Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-03 |
13.3030 RUB |
2,606.4177 HEX |
13.3030 RUB |
12.8447 RUB |
13.7614 RUB |
12.8447 RUB |
| 2021-12-02 |
13.2270 RUB |
894.6297 HEX |
13.2270 RUB |
12.6539 RUB |
13.8000 RUB |
13.8000 RUB |
| 2021-12-01 |
12.6725 RUB |
593.2786 HEX |
12.6725 RUB |
12.1651 RUB |
13.1800 RUB |
13.1800 RUB |
| 2021-11-30 |
12.5508 RUB |
532.9765 HEX |
12.5508 RUB |
12.1015 RUB |
13.0000 RUB |
12.1651 RUB |
| 2021-11-29 |
12.3991 RUB |
537.9502 HEX |
12.3991 RUB |
11.8595 RUB |
12.9386 RUB |
12.9386 RUB |
| 2021-11-28 |
12.9789 RUB |
2,333.0173 HEX |
12.9789 RUB |
11.6256 RUB |
14.3322 RUB |
12.7602 RUB |
| 2021-11-27 |
13.3161 RUB |
737.3599 HEX |
13.3161 RUB |
12.3000 RUB |
14.3322 RUB |
14.2169 RUB |
| 2021-11-26 |
13.7700 RUB |
763.7094 HEX |
13.7700 RUB |
12.5400 RUB |
15.0000 RUB |
13.8815 RUB |
| 2021-11-25 |
13.3064 RUB |
626.7556 HEX |
13.3064 RUB |
12.4022 RUB |
14.2105 RUB |
14.2105 RUB |
| 2021-11-24 |
12.7858 RUB |
1,542.1467 HEX |
12.7858 RUB |
11.8000 RUB |
13.7716 RUB |
13.3042 RUB |
| 2021-11-23 |
13.5606 RUB |
644.2702 HEX |
13.5606 RUB |
13.1400 RUB |
13.9813 RUB |
13.1400 RUB |
| 2021-11-22 |
13.9322 RUB |
432.3714 HEX |
13.9322 RUB |
13.6490 RUB |
14.2154 RUB |
13.9758 RUB |
| 2021-11-21 |
14.4616 RUB |
923.0843 HEX |
14.4616 RUB |
13.1232 RUB |
15.8000 RUB |
14.0548 RUB |
| 2021-11-20 |
14.5340 RUB |
531.4015 HEX |
14.5340 RUB |
13.7771 RUB |
15.2909 RUB |
13.7771 RUB |
| 2021-11-19 |
15.5683 RUB |
1,143.3879 HEX |
15.5683 RUB |
14.9600 RUB |
16.1766 RUB |
15.2889 RUB |
| 2021-11-18 |
15.3565 RUB |
539.7510 HEX |
15.3565 RUB |
14.5529 RUB |
16.1600 RUB |
16.1600 RUB |
| 2021-11-17 |
14.8133 RUB |
554.2794 HEX |
14.8133 RUB |
14.3343 RUB |
15.2923 RUB |
14.7676 RUB |
| 2021-11-16 |
15.8669 RUB |
690.8241 HEX |
15.8669 RUB |
14.6337 RUB |
17.1000 RUB |
15.2162 RUB |
| 2021-11-15 |
17.7000 RUB |
210.8080 HEX |
17.7000 RUB |
17.1000 RUB |
18.3000 RUB |
17.1862 RUB |
| 2021-11-14 |
18.2402 RUB |
733.1130 HEX |
18.2402 RUB |
17.5279 RUB |
18.9525 RUB |
17.7988 RUB |
| 2021-11-13 |
19.3951 RUB |
715.8292 HEX |
19.3951 RUB |
17.7400 RUB |
21.0501 RUB |
17.8234 RUB |
| 2021-11-12 |
19.4082 RUB |
1,138.7677 HEX |
19.4082 RUB |
16.5964 RUB |
22.2200 RUB |
19.2981 RUB |
| 2021-11-11 |
15.5717 RUB |
1,189.4350 HEX |
15.5717 RUB |
12.6600 RUB |
18.4834 RUB |
17.7631 RUB |
| 2021-11-10 |
12.5500 RUB |
4,215.5421 HEX |
12.5500 RUB |
11.4000 RUB |
13.7000 RUB |
12.5800 RUB |
| 2021-11-09 |
11.7246 RUB |
7,066.4419 HEX |
11.7246 RUB |
10.4692 RUB |
12.9800 RUB |
12.9800 RUB |
| 2021-11-08 |
12.8645 RUB |
5,704.8978 HEX |
12.8645 RUB |
11.6900 RUB |
14.0389 RUB |
11.6900 RUB |
| 2021-11-07 |
13.3002 RUB |
4,311.5106 HEX |
13.3002 RUB |
12.2198 RUB |
14.3806 RUB |
14.0300 RUB |
| 2021-11-06 |
14.2396 RUB |
1,979.5896 HEX |
14.2396 RUB |
13.7061 RUB |
14.7731 RUB |
13.7061 RUB |
| 2021-11-05 |
14.5473 RUB |
555.9108 HEX |
14.5473 RUB |
13.9762 RUB |
15.1184 RUB |
14.4324 RUB |
| 2021-11-04 |
14.5257 RUB |
1,040.2962 HEX |
14.5257 RUB |
13.5325 RUB |
15.5190 RUB |
13.5326 RUB |
| 2021-11-03 |
15.4562 RUB |
654.4530 HEX |
15.4562 RUB |
15.0800 RUB |
15.8324 RUB |
15.2984 RUB |
| 2021-11-02 |
15.8900 RUB |
726.1605 HEX |
15.8900 RUB |
14.8800 RUB |
16.9000 RUB |
15.3200 RUB |
| 2021-11-01 |
15.6224 RUB |
3,965.2401 HEX |
15.6224 RUB |
15.0936 RUB |
16.1512 RUB |
15.7560 RUB |
| 2021-10-31 |
15.9552 RUB |
1,994.3975 HEX |
15.9552 RUB |
13.7000 RUB |
18.2104 RUB |
16.3146 RUB |
| 2021-10-30 |
14.9455 RUB |
1,326.3628 HEX |
14.9455 RUB |
14.5200 RUB |
15.3710 RUB |
14.8386 RUB |
| 2021-10-29 |
16.1672 RUB |
2,468.9820 HEX |
16.1672 RUB |
14.3343 RUB |
18.0000 RUB |
15.6570 RUB |
| 2021-10-28 |
17.4449 RUB |
2,082.5278 HEX |
17.4449 RUB |
16.4064 RUB |
18.4834 RUB |
17.9610 RUB |
| 2021-10-27 |
18.7343 RUB |
872.9289 HEX |
18.7343 RUB |
17.9400 RUB |
19.5287 RUB |
18.4834 RUB |
| 2021-10-26 |
19.9126 RUB |
1,760.3987 HEX |
19.9126 RUB |
19.3000 RUB |
20.5251 RUB |
19.5335 RUB |
| 2021-10-25 |
20.7800 RUB |
552.2063 HEX |
20.7800 RUB |
20.0000 RUB |
21.5600 RUB |
20.5244 RUB |
| 2021-10-24 |
21.6832 RUB |
277.6575 HEX |
21.6832 RUB |
21.0264 RUB |
22.3400 RUB |
21.5600 RUB |
| 2021-10-23 |
20.7918 RUB |
372.3947 HEX |
20.7918 RUB |
19.2435 RUB |
22.3400 RUB |
22.3400 RUB |
| 2021-10-22 |
19.2051 RUB |
1,276.3551 HEX |
19.2051 RUB |
18.4003 RUB |
20.0100 RUB |
19.3349 RUB |
| 2021-10-21 |
19.9597 RUB |
7,638.2877 HEX |
19.9597 RUB |
18.7193 RUB |
21.2000 RUB |
19.2348 RUB |
| 2021-10-20 |
22.2568 RUB |
154.5306 HEX |
22.2568 RUB |
21.5000 RUB |
23.0135 RUB |
21.7158 RUB |
| 2021-10-19 |
20.3061 RUB |
728.0944 HEX |
20.3061 RUB |
17.4122 RUB |
23.2000 RUB |
21.8000 RUB |
| 2021-10-18 |
17.6469 RUB |
1,104.2003 HEX |
17.6469 RUB |
15.6675 RUB |
19.6263 RUB |
17.4122 RUB |
| 2021-10-17 |
19.4200 RUB |
2,141.5806 HEX |
19.4200 RUB |
18.5000 RUB |
20.3400 RUB |
19.6492 RUB |
| 2021-10-16 |
21.4424 RUB |
1,914.6935 HEX |
21.4424 RUB |
18.7648 RUB |
24.1199 RUB |
19.8231 RUB |
| 2021-10-15 |
22.0199 RUB |
4,976.5026 HEX |
22.0199 RUB |
17.5000 RUB |
26.5398 RUB |
23.1559 RUB |