Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-16 |
3.7500 RUB |
785.7893 HEX |
3.7500 RUB |
3.5000 RUB |
4.0000 RUB |
3.5499 RUB |
| 2021-05-15 |
3.9709 RUB |
10,308.9101 HEX |
3.9709 RUB |
3.2932 RUB |
4.6487 RUB |
4.1541 RUB |
| 2021-05-14 |
4.6885 RUB |
11,166.9310 HEX |
4.6885 RUB |
4.3770 RUB |
5.0000 RUB |
4.3827 RUB |
| 2021-05-13 |
4.4098 RUB |
14,552.7231 HEX |
4.4098 RUB |
3.9678 RUB |
4.8518 RUB |
4.5504 RUB |
| 2021-05-12 |
3.9168 RUB |
14,268.8874 HEX |
3.9168 RUB |
3.5431 RUB |
4.2904 RUB |
4.1496 RUB |
| 2021-05-11 |
3.4183 RUB |
15,521.8330 HEX |
3.4183 RUB |
3.0243 RUB |
3.8123 RUB |
3.6756 RUB |
| 2021-05-10 |
3.1700 RUB |
8,670.2439 HEX |
3.1700 RUB |
2.7482 RUB |
3.5918 RUB |
3.5862 RUB |
| 2021-05-09 |
2.4465 RUB |
2,782.1123 HEX |
2.4465 RUB |
2.1119 RUB |
2.7812 RUB |
2.7812 RUB |
| 2021-05-08 |
2.2532 RUB |
3,706.1456 HEX |
2.2532 RUB |
2.0562 RUB |
2.4501 RUB |
2.4437 RUB |
| 2021-05-07 |
2.3072 RUB |
2,530.9950 HEX |
2.3072 RUB |
1.9244 RUB |
2.6900 RUB |
2.0980 RUB |
| 2021-05-06 |
2.0184 RUB |
4,411.0834 HEX |
2.0184 RUB |
1.7464 RUB |
2.2904 RUB |
2.1209 RUB |
| 2021-05-05 |
1.9184 RUB |
2,474.2516 HEX |
1.9184 RUB |
1.6080 RUB |
2.2288 RUB |
2.0442 RUB |
| 2021-05-04 |
1.5750 RUB |
16,977.4462 HEX |
1.5750 RUB |
1.4500 RUB |
1.7000 RUB |
1.7000 RUB |
| 2021-05-03 |
1.4670 RUB |
2,860.6828 HEX |
1.4670 RUB |
1.3530 RUB |
1.5810 RUB |
1.5810 RUB |
| 2021-05-02 |
1.4590 RUB |
2,629.7478 HEX |
1.4590 RUB |
1.2940 RUB |
1.6241 RUB |
1.5307 RUB |
| 2021-05-01 |
1.3295 RUB |
3,355.2398 HEX |
1.3295 RUB |
1.2012 RUB |
1.4577 RUB |
1.4577 RUB |
| 2021-04-30 |
1.2435 RUB |
5,180.3033 HEX |
1.2435 RUB |
1.1269 RUB |
1.3600 RUB |
1.3600 RUB |
| 2021-04-29 |
1.1258 RUB |
5,275.2775 HEX |
1.1258 RUB |
1.0060 RUB |
1.2456 RUB |
1.1312 RUB |
| 2021-04-28 |
1.0966 RUB |
11,585.7157 HEX |
1.0966 RUB |
0.9932 RUB |
1.2000 RUB |
1.0149 RUB |
| 2021-04-27 |
1.3961 RUB |
54,256.5617 HEX |
1.3961 RUB |
1.1040 RUB |
1.6882 RUB |
1.1200 RUB |
| 2021-04-26 |
1.1467 RUB |
1,612.9562 HEX |
1.1467 RUB |
1.0934 RUB |
1.2000 RUB |
1.2000 RUB |
| 2021-04-25 |
1.1883 RUB |
1,579.3703 HEX |
1.1883 RUB |
1.0934 RUB |
1.2832 RUB |
1.2000 RUB |
| 2021-04-24 |
1.3098 RUB |
0.0000 HEX |
1.3098 RUB |
1.3098 RUB |
1.3098 RUB |
1.3098 RUB |
| 2021-04-23 |
1.3036 RUB |
1,165.7915 HEX |
1.3036 RUB |
1.2144 RUB |
1.3927 RUB |
1.3098 RUB |
| 2021-04-22 |
1.2848 RUB |
1,379.6849 HEX |
1.2848 RUB |
1.2025 RUB |
1.3671 RUB |
1.3671 RUB |
| 2021-04-21 |
1.2921 RUB |
107.5079 HEX |
1.2921 RUB |
1.2081 RUB |
1.3762 RUB |
1.2129 RUB |
| 2021-04-20 |
1.2902 RUB |
4,531.5110 HEX |
1.2902 RUB |
1.1967 RUB |
1.3837 RUB |
1.3837 RUB |
| 2021-04-19 |
1.2493 RUB |
786.7106 HEX |
1.2493 RUB |
1.2027 RUB |
1.2960 RUB |
1.2960 RUB |
| 2021-04-18 |
1.2486 RUB |
3,892.8629 HEX |
1.2486 RUB |
1.0800 RUB |
1.4172 RUB |
1.2027 RUB |
| 2021-04-17 |
1.4053 RUB |
2,128.4008 HEX |
1.4053 RUB |
1.3000 RUB |
1.5106 RUB |
1.4058 RUB |
| 2021-04-16 |
1.3816 RUB |
4,503.5877 HEX |
1.3816 RUB |
1.3000 RUB |
1.4632 RUB |
1.4516 RUB |
| 2021-04-15 |
1.3479 RUB |
9.6637 HEX |
1.3479 RUB |
1.3026 RUB |
1.3933 RUB |
1.3026 RUB |
| 2021-04-14 |
1.3860 RUB |
4,360.4756 HEX |
1.3860 RUB |
1.3170 RUB |
1.4549 RUB |
1.3933 RUB |
| 2021-04-13 |
1.5420 RUB |
1,596.0764 HEX |
1.5420 RUB |
1.5258 RUB |
1.5582 RUB |
1.5386 RUB |
| 2021-04-12 |
1.5595 RUB |
719.4210 HEX |
1.5595 RUB |
1.5595 RUB |
1.5595 RUB |
1.5595 RUB |
| 2021-04-11 |
1.4552 RUB |
1,232.4628 HEX |
1.4552 RUB |
1.4016 RUB |
1.5088 RUB |
1.4016 RUB |
| 2021-04-10 |
1.5698 RUB |
3,935.4483 HEX |
1.5698 RUB |
1.5000 RUB |
1.6396 RUB |
1.5000 RUB |
| 2021-04-09 |
1.6009 RUB |
3,537.0237 HEX |
1.6009 RUB |
1.5118 RUB |
1.6900 RUB |
1.6026 RUB |
| 2021-04-08 |
1.5985 RUB |
1,527.7288 HEX |
1.5985 RUB |
1.5080 RUB |
1.6890 RUB |
1.6632 RUB |
| 2021-04-07 |
1.5688 RUB |
1,126.6684 HEX |
1.5688 RUB |
1.5000 RUB |
1.6376 RUB |
1.6376 RUB |
| 2021-04-06 |
1.3269 RUB |
51.0000 HEX |
1.3269 RUB |
1.3269 RUB |
1.3269 RUB |
1.3269 RUB |
| 2021-04-05 |
1.4085 RUB |
4,747.9851 HEX |
1.4085 RUB |
1.3170 RUB |
1.5000 RUB |
1.4010 RUB |
| 2021-04-04 |
1.4064 RUB |
7,820.0334 HEX |
1.4064 RUB |
1.3638 RUB |
1.4490 RUB |
1.4490 RUB |
| 2021-04-03 |
1.2850 RUB |
2,660.2718 HEX |
1.2850 RUB |
1.2020 RUB |
1.3680 RUB |
1.3680 RUB |
| 2021-04-02 |
1.2991 RUB |
1,152.9225 HEX |
1.2991 RUB |
1.2041 RUB |
1.3941 RUB |
1.3108 RUB |
| 2021-04-01 |
1.3020 RUB |
4,593.3406 HEX |
1.3020 RUB |
1.2041 RUB |
1.4000 RUB |
1.2060 RUB |
| 2021-03-31 |
1.3019 RUB |
9,156.0252 HEX |
1.3019 RUB |
1.2038 RUB |
1.4000 RUB |
1.3958 RUB |
| 2021-03-30 |
1.2876 RUB |
9,996.8320 HEX |
1.2876 RUB |
1.2000 RUB |
1.3751 RUB |
1.3751 RUB |
| 2021-03-29 |
1.1572 RUB |
1,512.5875 HEX |
1.1572 RUB |
1.0462 RUB |
1.2681 RUB |
1.0462 RUB |
| 2021-03-28 |
1.3004 RUB |
7,444.0418 HEX |
1.3004 RUB |
1.2010 RUB |
1.3997 RUB |
1.3177 RUB |