Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-14 |
25.5000 RUB |
1,823.6356 HEX |
25.5000 RUB |
24.1999 RUB |
26.8000 RUB |
25.4178 RUB |
| 2021-10-13 |
25.6795 RUB |
283.1133 HEX |
25.6795 RUB |
23.3990 RUB |
27.9600 RUB |
26.7344 RUB |
| 2021-10-12 |
28.1990 RUB |
12.4833 HEX |
28.1990 RUB |
27.7000 RUB |
28.6981 RUB |
27.9800 RUB |
| 2021-10-11 |
29.3150 RUB |
601.8114 HEX |
29.3150 RUB |
28.1939 RUB |
30.4361 RUB |
28.1939 RUB |
| 2021-10-10 |
30.3510 RUB |
105.4544 HEX |
30.3510 RUB |
29.5431 RUB |
31.1588 RUB |
29.8393 RUB |
| 2021-10-09 |
29.7779 RUB |
1,245.5501 HEX |
29.7779 RUB |
28.6609 RUB |
30.8949 RUB |
30.8766 RUB |
| 2021-10-08 |
28.3856 RUB |
125.4455 HEX |
28.3856 RUB |
27.8159 RUB |
28.9553 RUB |
28.9553 RUB |
| 2021-10-07 |
27.2239 RUB |
1,272.6129 HEX |
27.2239 RUB |
26.2126 RUB |
28.2352 RUB |
27.5466 RUB |
| 2021-10-06 |
26.5700 RUB |
863.1776 HEX |
26.5700 RUB |
25.4200 RUB |
27.7200 RUB |
26.3413 RUB |
| 2021-10-05 |
28.7951 RUB |
471.3981 HEX |
28.7951 RUB |
27.7500 RUB |
29.8402 RUB |
27.7500 RUB |
| 2021-10-04 |
29.9558 RUB |
53.0098 HEX |
29.9558 RUB |
29.4000 RUB |
30.5117 RUB |
29.7000 RUB |
| 2021-10-03 |
30.5217 RUB |
346.0962 HEX |
30.5217 RUB |
28.6834 RUB |
32.3600 RUB |
30.0000 RUB |
| 2021-10-02 |
31.2508 RUB |
51.0611 HEX |
31.2508 RUB |
30.3269 RUB |
32.1747 RUB |
31.2606 RUB |
| 2021-10-01 |
30.4000 RUB |
475.4094 HEX |
30.4000 RUB |
27.8000 RUB |
33.0000 RUB |
31.3648 RUB |
| 2021-09-30 |
29.3564 RUB |
191.8282 HEX |
29.3564 RUB |
28.7129 RUB |
30.0000 RUB |
28.9200 RUB |
| 2021-09-29 |
28.1268 RUB |
194.0920 HEX |
28.1268 RUB |
26.8177 RUB |
29.4358 RUB |
28.5000 RUB |
| 2021-09-28 |
30.3200 RUB |
197.5754 HEX |
30.3200 RUB |
29.4400 RUB |
31.2000 RUB |
29.4400 RUB |
| 2021-09-27 |
32.6433 RUB |
784.6811 HEX |
32.6433 RUB |
30.7966 RUB |
34.4900 RUB |
31.0000 RUB |
| 2021-09-26 |
31.1400 RUB |
594.0354 HEX |
31.1400 RUB |
28.6200 RUB |
33.6600 RUB |
31.8186 RUB |
| 2021-09-25 |
30.7100 RUB |
28.7144 HEX |
30.7100 RUB |
29.8000 RUB |
31.6200 RUB |
31.5889 RUB |
| 2021-09-24 |
32.9455 RUB |
455.4430 HEX |
32.9455 RUB |
31.0963 RUB |
34.7946 RUB |
31.3938 RUB |
| 2021-09-23 |
32.4776 RUB |
39.5446 HEX |
32.4776 RUB |
30.6952 RUB |
34.2600 RUB |
32.6504 RUB |
| 2021-09-22 |
29.9444 RUB |
189.3948 HEX |
29.9444 RUB |
28.8889 RUB |
31.0000 RUB |
31.0000 RUB |
| 2021-09-21 |
30.8449 RUB |
272.1074 HEX |
30.8449 RUB |
29.4898 RUB |
32.2000 RUB |
30.6839 RUB |
| 2021-09-20 |
30.7700 RUB |
222.2887 HEX |
30.7700 RUB |
27.5400 RUB |
34.0000 RUB |
29.7725 RUB |
| 2021-09-19 |
34.0750 RUB |
155.4483 HEX |
34.0750 RUB |
30.8000 RUB |
37.3499 RUB |
32.9835 RUB |
| 2021-09-18 |
29.2729 RUB |
838.2609 HEX |
29.2729 RUB |
25.4000 RUB |
33.1457 RUB |
33.1457 RUB |
| 2021-09-17 |
26.7493 RUB |
284.9767 HEX |
26.7493 RUB |
25.4074 RUB |
28.0912 RUB |
28.0000 RUB |
| 2021-09-16 |
26.9781 RUB |
2,560.7129 HEX |
26.9781 RUB |
25.4000 RUB |
28.5563 RUB |
28.2707 RUB |
| 2021-09-15 |
26.5433 RUB |
241.4358 HEX |
26.5433 RUB |
25.0000 RUB |
28.0865 RUB |
25.8000 RUB |
| 2021-09-14 |
25.6183 RUB |
216.3844 HEX |
25.6183 RUB |
23.1500 RUB |
28.0865 RUB |
28.0865 RUB |
| 2021-09-13 |
26.5000 RUB |
681.4456 HEX |
26.5000 RUB |
24.0000 RUB |
29.0000 RUB |
24.8400 RUB |
| 2021-09-12 |
29.0000 RUB |
490.5173 HEX |
29.0000 RUB |
27.0000 RUB |
31.0000 RUB |
27.4000 RUB |
| 2021-09-11 |
33.3820 RUB |
4,366.8764 HEX |
33.3820 RUB |
29.5641 RUB |
37.2000 RUB |
31.7936 RUB |
| 2021-09-10 |
35.2477 RUB |
4,663.2278 HEX |
35.2477 RUB |
31.1500 RUB |
39.3454 RUB |
36.9785 RUB |
| 2021-09-09 |
35.0883 RUB |
4,184.0591 HEX |
35.0883 RUB |
30.3631 RUB |
39.8135 RUB |
34.8564 RUB |
| 2021-09-08 |
28.0254 RUB |
4,559.3295 HEX |
28.0254 RUB |
24.0000 RUB |
32.0508 RUB |
32.0000 RUB |
| 2021-09-07 |
29.5844 RUB |
3,595.6320 HEX |
29.5844 RUB |
24.1687 RUB |
35.0000 RUB |
27.0123 RUB |
| 2021-09-06 |
30.9079 RUB |
1,439.2766 HEX |
30.9079 RUB |
21.8158 RUB |
40.0000 RUB |
27.3432 RUB |
| 2021-09-05 |
23.0300 RUB |
264.9160 HEX |
23.0300 RUB |
21.0600 RUB |
25.0000 RUB |
21.7920 RUB |
| 2021-09-04 |
21.9347 RUB |
452.8030 HEX |
21.9347 RUB |
19.8598 RUB |
24.0096 RUB |
24.0096 RUB |
| 2021-09-03 |
20.3324 RUB |
69.1467 HEX |
20.3324 RUB |
19.8023 RUB |
20.8626 RUB |
19.8598 RUB |
| 2021-09-02 |
19.8316 RUB |
329.2086 HEX |
19.8316 RUB |
18.5772 RUB |
21.0860 RUB |
20.9429 RUB |
| 2021-09-01 |
17.9723 RUB |
227.2303 HEX |
17.9723 RUB |
17.0362 RUB |
18.9083 RUB |
17.1081 RUB |
| 2021-08-31 |
17.4202 RUB |
567.7343 HEX |
17.4202 RUB |
15.8991 RUB |
18.9414 RUB |
18.0094 RUB |
| 2021-08-30 |
15.9849 RUB |
246.7994 HEX |
15.9849 RUB |
15.5874 RUB |
16.3825 RUB |
15.5874 RUB |
| 2021-08-29 |
16.4375 RUB |
220.9621 HEX |
16.4375 RUB |
15.9100 RUB |
16.9650 RUB |
15.9100 RUB |
| 2021-08-28 |
17.9273 RUB |
1,891.0830 HEX |
17.9273 RUB |
15.7401 RUB |
20.1144 RUB |
16.8141 RUB |
| 2021-08-27 |
15.6985 RUB |
153,053.2109 HEX |
15.6985 RUB |
14.8391 RUB |
16.5579 RUB |
16.3923 RUB |
| 2021-08-26 |
14.0727 RUB |
1,315.3853 HEX |
14.0727 RUB |
13.1455 RUB |
15.0000 RUB |
14.8500 RUB |