Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-24 |
13.0580 RUB |
151.6344 HEX |
13.0580 RUB |
12.8485 RUB |
13.2676 RUB |
12.8485 RUB |
| 2021-08-23 |
12.1331 RUB |
1.7341 HEX |
12.1331 RUB |
12.1331 RUB |
12.1331 RUB |
12.1331 RUB |
| 2021-08-22 |
13.5142 RUB |
248.3386 HEX |
13.5142 RUB |
13.2343 RUB |
13.7941 RUB |
13.3863 RUB |
| 2021-08-21 |
12.6337 RUB |
119.5920 HEX |
12.6337 RUB |
12.0367 RUB |
13.2308 RUB |
12.0367 RUB |
| 2021-08-20 |
12.8744 RUB |
26.2875 HEX |
12.8744 RUB |
12.8744 RUB |
12.8744 RUB |
12.8744 RUB |
| 2021-08-19 |
13.0781 RUB |
81.3993 HEX |
13.0781 RUB |
11.7777 RUB |
14.3785 RUB |
13.2220 RUB |
| 2021-08-18 |
12.7896 RUB |
134.9030 HEX |
12.7896 RUB |
12.0792 RUB |
13.5000 RUB |
13.5000 RUB |
| 2021-08-17 |
11.8108 RUB |
477.4150 HEX |
11.8108 RUB |
11.1085 RUB |
12.5132 RUB |
12.5132 RUB |
| 2021-08-16 |
11.3203 RUB |
12.6425 HEX |
11.3203 RUB |
11.0544 RUB |
11.5862 RUB |
11.0544 RUB |
| 2021-08-15 |
10.8121 RUB |
32.4679 HEX |
10.8121 RUB |
10.1111 RUB |
11.5131 RUB |
11.5131 RUB |
| 2021-08-14 |
10.7948 RUB |
483.4200 HEX |
10.7948 RUB |
10.4731 RUB |
11.1165 RUB |
11.1058 RUB |
| 2021-08-13 |
10.0189 RUB |
86.7568 HEX |
10.0189 RUB |
9.7077 RUB |
10.3300 RUB |
9.7077 RUB |
| 2021-08-12 |
9.7977 RUB |
33.1892 HEX |
9.7977 RUB |
9.7546 RUB |
9.8407 RUB |
9.8407 RUB |
| 2021-08-11 |
9.3395 RUB |
171.1436 HEX |
9.3395 RUB |
9.0787 RUB |
9.6004 RUB |
9.2978 RUB |
| 2021-08-10 |
8.9081 RUB |
1,065.6140 HEX |
8.9081 RUB |
8.3788 RUB |
9.4374 RUB |
8.7995 RUB |
| 2021-08-09 |
8.9469 RUB |
314.8982 HEX |
8.9469 RUB |
8.7276 RUB |
9.1662 RUB |
8.7500 RUB |
| 2021-08-08 |
9.4289 RUB |
48.7952 HEX |
9.4289 RUB |
8.8678 RUB |
9.9900 RUB |
9.6580 RUB |
| 2021-08-07 |
9.4950 RUB |
967.4463 HEX |
9.4950 RUB |
9.0000 RUB |
9.9900 RUB |
9.9900 RUB |
| 2021-08-06 |
10.0133 RUB |
2,073.5826 HEX |
10.0133 RUB |
9.3300 RUB |
10.6965 RUB |
9.3300 RUB |
| 2021-08-05 |
10.6329 RUB |
43.1606 HEX |
10.6329 RUB |
10.1493 RUB |
11.1165 RUB |
11.1165 RUB |
| 2021-08-04 |
10.4240 RUB |
309.6062 HEX |
10.4240 RUB |
10.0172 RUB |
10.8309 RUB |
10.8309 RUB |
| 2021-08-03 |
9.7726 RUB |
666.3807 HEX |
9.7726 RUB |
8.7995 RUB |
10.7456 RUB |
10.5512 RUB |
| 2021-08-02 |
8.6344 RUB |
582.8714 HEX |
8.6344 RUB |
8.2689 RUB |
9.0000 RUB |
8.5145 RUB |
| 2021-08-01 |
8.6077 RUB |
639.8896 HEX |
8.6077 RUB |
8.2153 RUB |
9.0000 RUB |
8.9925 RUB |
| 2021-07-31 |
8.4179 RUB |
963.1680 HEX |
8.4179 RUB |
8.0000 RUB |
8.8359 RUB |
8.0000 RUB |
| 2021-07-30 |
8.8193 RUB |
286.4503 HEX |
8.8193 RUB |
8.3705 RUB |
9.2681 RUB |
8.3705 RUB |
| 2021-07-29 |
9.6000 RUB |
123.1684 HEX |
9.6000 RUB |
9.4915 RUB |
9.7085 RUB |
9.6758 RUB |
| 2021-07-28 |
9.5512 RUB |
19.1057 HEX |
9.5512 RUB |
9.1025 RUB |
10.0000 RUB |
9.5407 RUB |
| 2021-07-27 |
9.3332 RUB |
745.0470 HEX |
9.3332 RUB |
8.6794 RUB |
9.9870 RUB |
9.9750 RUB |
| 2021-07-26 |
9.1752 RUB |
834.7905 HEX |
9.1752 RUB |
8.7572 RUB |
9.5932 RUB |
8.7671 RUB |
| 2021-07-25 |
9.8266 RUB |
1,712.3451 HEX |
9.8266 RUB |
9.5533 RUB |
10.1000 RUB |
9.5788 RUB |
| 2021-07-24 |
10.3764 RUB |
269.1469 HEX |
10.3764 RUB |
10.0227 RUB |
10.7301 RUB |
10.0932 RUB |
| 2021-07-23 |
9.7489 RUB |
66.7236 HEX |
9.7489 RUB |
9.6032 RUB |
9.8946 RUB |
9.6032 RUB |
| 2021-07-22 |
10.4690 RUB |
382.7472 HEX |
10.4690 RUB |
9.9656 RUB |
10.9725 RUB |
9.9783 RUB |
| 2021-07-21 |
9.9126 RUB |
157.4650 HEX |
9.9126 RUB |
8.9227 RUB |
10.9025 RUB |
10.5787 RUB |
| 2021-07-20 |
9.5415 RUB |
1,549.0828 HEX |
9.5415 RUB |
8.0000 RUB |
11.0829 RUB |
9.5516 RUB |
| 2021-07-19 |
11.3137 RUB |
115.3106 HEX |
11.3137 RUB |
10.4288 RUB |
12.1985 RUB |
11.0689 RUB |
| 2021-07-18 |
11.8936 RUB |
448.0596 HEX |
11.8936 RUB |
10.5872 RUB |
13.2000 RUB |
10.5872 RUB |
| 2021-07-17 |
12.1131 RUB |
1,745.4340 HEX |
12.1131 RUB |
11.0263 RUB |
13.2000 RUB |
13.2000 RUB |
| 2021-07-16 |
12.1512 RUB |
5,964.2880 HEX |
12.1512 RUB |
11.0000 RUB |
13.3024 RUB |
12.3514 RUB |
| 2021-07-15 |
10.4782 RUB |
2,150.7758 HEX |
10.4782 RUB |
8.1752 RUB |
12.7813 RUB |
11.0150 RUB |
| 2021-07-14 |
10.6793 RUB |
1,550.2824 HEX |
10.6793 RUB |
8.5773 RUB |
12.7813 RUB |
9.5629 RUB |
| 2021-07-13 |
7.4973 RUB |
980.6138 HEX |
7.4973 RUB |
5.9946 RUB |
9.0000 RUB |
8.0444 RUB |
| 2021-07-12 |
6.1460 RUB |
4.6651 HEX |
6.1460 RUB |
5.9946 RUB |
6.2973 RUB |
5.9946 RUB |
| 2021-07-11 |
6.1180 RUB |
176.2481 HEX |
6.1180 RUB |
5.9479 RUB |
6.2881 RUB |
5.9558 RUB |
| 2021-07-10 |
6.0201 RUB |
39.9963 HEX |
6.0201 RUB |
5.8402 RUB |
6.2000 RUB |
6.0132 RUB |
| 2021-07-09 |
5.6611 RUB |
1,109.9001 HEX |
5.6611 RUB |
5.3522 RUB |
5.9700 RUB |
5.9700 RUB |
| 2021-07-08 |
5.9975 RUB |
0.0000 HEX |
5.9975 RUB |
5.9975 RUB |
5.9975 RUB |
5.9975 RUB |
| 2021-07-07 |
6.1994 RUB |
62.1322 HEX |
6.1994 RUB |
5.9975 RUB |
6.4014 RUB |
5.9975 RUB |
| 2021-07-06 |
6.0222 RUB |
633.7278 HEX |
6.0222 RUB |
5.9087 RUB |
6.1358 RUB |
5.9087 RUB |