Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-06 |
6.0222 RUB |
633.7278 HEX |
6.0222 RUB |
5.9087 RUB |
6.1358 RUB |
5.9087 RUB |
| 2021-07-05 |
6.6998 RUB |
1,024.2798 HEX |
6.6998 RUB |
6.0301 RUB |
7.3695 RUB |
6.1180 RUB |
| 2021-07-04 |
6.0575 RUB |
867.2113 HEX |
6.0575 RUB |
5.8324 RUB |
6.2826 RUB |
6.2826 RUB |
| 2021-07-03 |
5.8442 RUB |
0.0000 HEX |
5.8442 RUB |
5.8442 RUB |
5.8442 RUB |
5.8442 RUB |
| 2021-07-02 |
5.6357 RUB |
1.9222 HEX |
5.6357 RUB |
5.4273 RUB |
5.8442 RUB |
5.8442 RUB |
| 2021-07-01 |
6.0349 RUB |
0.0000 HEX |
6.0349 RUB |
6.0349 RUB |
6.0349 RUB |
6.0349 RUB |
| 2021-06-30 |
6.0349 RUB |
11.0827 HEX |
6.0349 RUB |
6.0348 RUB |
6.0349 RUB |
6.0349 RUB |
| 2021-06-29 |
5.9978 RUB |
154.2715 HEX |
5.9978 RUB |
5.9700 RUB |
6.0256 RUB |
6.0256 RUB |
| 2021-06-28 |
5.5034 RUB |
1,749.8102 HEX |
5.5034 RUB |
5.2441 RUB |
5.7626 RUB |
5.7626 RUB |
| 2021-06-27 |
4.5717 RUB |
1,138.2405 HEX |
4.5717 RUB |
4.0000 RUB |
5.1433 RUB |
5.1433 RUB |
| 2021-06-26 |
5.2792 RUB |
515.6250 HEX |
5.2792 RUB |
5.0918 RUB |
5.4666 RUB |
5.0918 RUB |
| 2021-06-25 |
5.2248 RUB |
0.0000 HEX |
5.2248 RUB |
5.2248 RUB |
5.2248 RUB |
5.2248 RUB |
| 2021-06-24 |
5.5305 RUB |
825.1490 HEX |
5.5305 RUB |
5.2248 RUB |
5.8361 RUB |
5.2248 RUB |
| 2021-06-23 |
5.7169 RUB |
3,050.1508 HEX |
5.7169 RUB |
5.2907 RUB |
6.1432 RUB |
6.1253 RUB |
| 2021-06-22 |
4.9850 RUB |
5,267.1228 HEX |
4.9850 RUB |
4.0000 RUB |
5.9700 RUB |
5.2248 RUB |
| 2021-06-21 |
5.8277 RUB |
4,452.0909 HEX |
5.8277 RUB |
5.2060 RUB |
6.4493 RUB |
5.4262 RUB |
| 2021-06-20 |
6.7908 RUB |
517.1244 HEX |
6.7908 RUB |
6.4164 RUB |
7.1651 RUB |
6.9742 RUB |
| 2021-06-19 |
6.7621 RUB |
759.7737 HEX |
6.7621 RUB |
6.3774 RUB |
7.1468 RUB |
6.8619 RUB |
| 2021-06-18 |
6.5441 RUB |
2,681.6420 HEX |
6.5441 RUB |
5.9700 RUB |
7.1182 RUB |
7.1182 RUB |
| 2021-06-17 |
5.6230 RUB |
1,182.5218 HEX |
5.6230 RUB |
5.2060 RUB |
6.0400 RUB |
6.0400 RUB |
| 2021-06-16 |
5.7819 RUB |
810.3542 HEX |
5.7819 RUB |
5.2060 RUB |
6.3579 RUB |
5.2060 RUB |
| 2021-06-15 |
6.3435 RUB |
202.2195 HEX |
6.3435 RUB |
5.8862 RUB |
6.8008 RUB |
6.4717 RUB |
| 2021-06-14 |
5.9500 RUB |
156.8555 HEX |
5.9500 RUB |
5.3035 RUB |
6.5965 RUB |
6.5965 RUB |
| 2021-06-13 |
6.1120 RUB |
644.4402 HEX |
6.1120 RUB |
5.2239 RUB |
7.0000 RUB |
6.1140 RUB |
| 2021-06-12 |
5.9548 RUB |
1,003.7858 HEX |
5.9548 RUB |
4.9095 RUB |
7.0000 RUB |
6.2920 RUB |
| 2021-06-11 |
5.2888 RUB |
1,790.5857 HEX |
5.2888 RUB |
4.6786 RUB |
5.8991 RUB |
5.4763 RUB |
| 2021-06-10 |
4.9596 RUB |
2,353.5997 HEX |
4.9596 RUB |
4.4827 RUB |
5.4366 RUB |
5.2793 RUB |
| 2021-06-09 |
4.5052 RUB |
734.5218 HEX |
4.5052 RUB |
4.2183 RUB |
4.7920 RUB |
4.4232 RUB |
| 2021-06-08 |
4.1015 RUB |
229.2241 HEX |
4.1015 RUB |
3.8354 RUB |
4.3676 RUB |
4.3622 RUB |
| 2021-06-07 |
4.0037 RUB |
0.0000 HEX |
4.0037 RUB |
4.0037 RUB |
4.0037 RUB |
4.0037 RUB |
| 2021-06-06 |
4.1042 RUB |
112.0526 HEX |
4.1042 RUB |
3.8354 RUB |
4.3730 RUB |
4.3676 RUB |
| 2021-06-05 |
4.0987 RUB |
703.3200 HEX |
4.0987 RUB |
3.8354 RUB |
4.3619 RUB |
4.1984 RUB |
| 2021-06-04 |
4.0584 RUB |
2,408.2873 HEX |
4.0584 RUB |
3.7438 RUB |
4.3730 RUB |
4.3730 RUB |
| 2021-06-03 |
3.7710 RUB |
115.4164 HEX |
3.7710 RUB |
3.5100 RUB |
4.0320 RUB |
3.5100 RUB |
| 2021-06-02 |
3.7369 RUB |
433.0413 HEX |
3.7369 RUB |
3.4876 RUB |
3.9861 RUB |
3.5860 RUB |
| 2021-06-01 |
3.7299 RUB |
318.1421 HEX |
3.7299 RUB |
3.4666 RUB |
3.9933 RUB |
3.9933 RUB |
| 2021-05-31 |
3.5222 RUB |
1,383.1045 HEX |
3.5222 RUB |
3.4993 RUB |
3.5452 RUB |
3.5452 RUB |
| 2021-05-30 |
3.6087 RUB |
100.0000 HEX |
3.6087 RUB |
3.6087 RUB |
3.6087 RUB |
3.6087 RUB |
| 2021-05-29 |
4.1631 RUB |
329.3249 HEX |
4.1631 RUB |
3.8145 RUB |
4.5117 RUB |
3.8333 RUB |
| 2021-05-28 |
4.3592 RUB |
349.5843 HEX |
4.3592 RUB |
4.0276 RUB |
4.6909 RUB |
4.5838 RUB |
| 2021-05-27 |
4.3170 RUB |
291.7031 HEX |
4.3170 RUB |
4.0180 RUB |
4.6159 RUB |
4.1427 RUB |
| 2021-05-26 |
4.1276 RUB |
891.3577 HEX |
4.1276 RUB |
3.6573 RUB |
4.5979 RUB |
4.3198 RUB |
| 2021-05-25 |
3.3569 RUB |
762.3274 HEX |
3.3569 RUB |
3.1503 RUB |
3.5635 RUB |
3.1503 RUB |
| 2021-05-24 |
3.1305 RUB |
1,704.6847 HEX |
3.1305 RUB |
2.9667 RUB |
3.2943 RUB |
3.2943 RUB |
| 2021-05-23 |
2.8828 RUB |
2,962.9731 HEX |
2.8828 RUB |
2.5109 RUB |
3.2547 RUB |
3.0000 RUB |
| 2021-05-22 |
3.4983 RUB |
494.7276 HEX |
3.4983 RUB |
3.2547 RUB |
3.7419 RUB |
3.7419 RUB |
| 2021-05-21 |
3.9033 RUB |
1,879.4189 HEX |
3.9033 RUB |
3.5000 RUB |
4.3065 RUB |
3.5000 RUB |
| 2021-05-20 |
3.6765 RUB |
5,289.2677 HEX |
3.6765 RUB |
3.2341 RUB |
4.1189 RUB |
3.7814 RUB |
| 2021-05-19 |
3.6307 RUB |
2,944.8314 HEX |
3.6307 RUB |
3.0466 RUB |
4.2148 RUB |
3.0466 RUB |
| 2021-05-18 |
3.7291 RUB |
681.9973 HEX |
3.7291 RUB |
3.4581 RUB |
4.0000 RUB |
3.5162 RUB |