Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-11 |
39,605.4500 RUB |
0.5901 ETH |
41,000.1000 RUB |
38,210.7000 RUB |
41,000.1000 RUB |
38,210.8000 RUB |
| 2020-12-10 |
42,000.0000 RUB |
0.6665 ETH |
42,000.0000 RUB |
40,900.1000 RUB |
42,499.7000 RUB |
42,000.0000 RUB |
| 2020-12-09 |
42,749.7000 RUB |
0.6037 ETH |
42,999.8000 RUB |
39,001.0000 RUB |
42,999.8000 RUB |
42,499.6000 RUB |
| 2020-12-08 |
41,469.3000 RUB |
0.3189 ETH |
42,830.8000 RUB |
40,107.8000 RUB |
43,099.9000 RUB |
40,107.8000 RUB |
| 2020-12-07 |
43,370.4000 RUB |
2.0979 ETH |
43,305.1000 RUB |
40,107.7000 RUB |
45,497.9000 RUB |
43,435.7000 RUB |
| 2020-12-06 |
44,069.3500 RUB |
1.1347 ETH |
43,999.4000 RUB |
42,768.6000 RUB |
45,498.9000 RUB |
44,139.3000 RUB |
| 2020-12-05 |
44,169.6500 RUB |
0.3043 ETH |
44,320.2000 RUB |
42,768.5000 RUB |
45,500.0000 RUB |
44,019.1000 RUB |
| 2020-12-04 |
45,345.5500 RUB |
0.3200 ETH |
46,327.2000 RUB |
42,768.5000 RUB |
46,327.6000 RUB |
44,363.9000 RUB |
| 2020-12-03 |
45,119.7500 RUB |
0.6231 ETH |
44,393.7000 RUB |
43,432.2000 RUB |
46,327.4000 RUB |
45,845.8000 RUB |
| 2020-12-02 |
44,277.7500 RUB |
0.6798 ETH |
44,509.5000 RUB |
43,700.0000 RUB |
45,200.0000 RUB |
44,046.0000 RUB |
| 2020-12-01 |
45,184.9000 RUB |
2.9543 ETH |
45,609.5000 RUB |
44,430.4000 RUB |
46,327.6000 RUB |
44,760.3000 RUB |
| 2020-11-30 |
42,847.6000 RUB |
0.4965 ETH |
40,107.0000 RUB |
40,107.0000 RUB |
46,152.3000 RUB |
45,588.2000 RUB |
| 2020-11-29 |
42,599.5000 RUB |
0.1165 ETH |
41,199.0000 RUB |
40,107.0000 RUB |
44,000.0000 RUB |
44,000.0000 RUB |
| 2020-11-28 |
41,090.7000 RUB |
0.9861 ETH |
40,723.8000 RUB |
37,000.4000 RUB |
43,634.8000 RUB |
41,457.6000 RUB |
| 2020-11-27 |
40,496.2500 RUB |
0.2716 ETH |
40,350.0000 RUB |
36,100.9000 RUB |
41,125.3000 RUB |
40,642.5000 RUB |
| 2020-11-26 |
40,457.4000 RUB |
2.2249 ETH |
41,335.8000 RUB |
37,000.0000 RUB |
42,004.8000 RUB |
39,579.0000 RUB |
| 2020-11-25 |
43,924.2500 RUB |
0.4872 ETH |
45,000.0000 RUB |
42,848.5000 RUB |
45,300.7000 RUB |
42,848.5000 RUB |
| 2020-11-24 |
45,567.3000 RUB |
1.8683 ETH |
45,960.1000 RUB |
43,800.1000 RUB |
48,200.0000 RUB |
45,174.5000 RUB |
| 2020-11-23 |
44,369.6500 RUB |
1.4046 ETH |
42,846.9000 RUB |
42,000.0000 RUB |
46,100.0000 RUB |
45,892.4000 RUB |
| 2020-11-22 |
42,239.3500 RUB |
0.7992 ETH |
41,886.4000 RUB |
39,300.0000 RUB |
43,000.0000 RUB |
42,592.3000 RUB |
| 2020-11-21 |
40,098.4000 RUB |
0.9329 ETH |
38,378.7000 RUB |
36,000.3000 RUB |
42,000.0000 RUB |
41,818.1000 RUB |
| 2020-11-20 |
37,438.1500 RUB |
2.1573 ETH |
36,276.4000 RUB |
35,000.4000 RUB |
38,600.0000 RUB |
38,599.9000 RUB |
| 2020-11-19 |
36,105.2500 RUB |
0.4635 ETH |
36,232.5000 RUB |
35,100.0000 RUB |
36,999.9000 RUB |
35,978.0000 RUB |
| 2020-11-18 |
35,903.2500 RUB |
2.0405 ETH |
36,599.6000 RUB |
34,500.0000 RUB |
36,879.0000 RUB |
35,206.9000 RUB |
| 2020-11-17 |
36,184.2500 RUB |
0.6795 ETH |
35,768.9000 RUB |
35,506.1000 RUB |
36,599.7000 RUB |
36,599.6000 RUB |
| 2020-11-16 |
35,708.9500 RUB |
0.5902 ETH |
35,544.5000 RUB |
34,603.1000 RUB |
36,599.9000 RUB |
35,873.4000 RUB |
| 2020-11-15 |
35,337.2000 RUB |
1.1020 ETH |
35,499.3000 RUB |
34,047.5000 RUB |
36,599.9000 RUB |
35,175.1000 RUB |
| 2020-11-14 |
35,579.3500 RUB |
1.0653 ETH |
35,665.9000 RUB |
35,200.0000 RUB |
36,272.6000 RUB |
35,492.8000 RUB |
| 2020-11-13 |
34,340.7000 RUB |
1.6183 ETH |
34,037.3000 RUB |
33,612.3000 RUB |
35,993.0000 RUB |
34,644.1000 RUB |
| 2020-11-12 |
34,076.7500 RUB |
0.1280 ETH |
33,929.4000 RUB |
33,903.1000 RUB |
34,719.0000 RUB |
34,224.1000 RUB |
| 2020-11-11 |
34,563.5500 RUB |
0.3766 ETH |
34,757.0000 RUB |
33,109.4000 RUB |
34,830.9000 RUB |
34,370.1000 RUB |
| 2020-11-10 |
34,035.5000 RUB |
0.0545 ETH |
33,925.5000 RUB |
33,510.1000 RUB |
34,392.3000 RUB |
34,145.5000 RUB |
| 2020-11-09 |
34,331.8500 RUB |
0.3743 ETH |
34,515.9000 RUB |
33,991.5000 RUB |
34,999.0000 RUB |
34,147.8000 RUB |
| 2020-11-08 |
33,981.3500 RUB |
0.5275 ETH |
34,042.2000 RUB |
31,300.0000 RUB |
34,747.4000 RUB |
33,920.5000 RUB |
| 2020-11-07 |
34,107.9000 RUB |
2.5477 ETH |
34,471.5000 RUB |
31,202.0000 RUB |
35,288.2000 RUB |
33,744.3000 RUB |
| 2020-11-06 |
32,841.2000 RUB |
2.4907 ETH |
31,910.0000 RUB |
31,910.0000 RUB |
34,699.9000 RUB |
33,772.4000 RUB |
| 2020-11-05 |
31,676.3500 RUB |
1.2179 ETH |
31,899.9000 RUB |
30,650.1000 RUB |
32,000.0000 RUB |
31,452.8000 RUB |
| 2020-11-04 |
30,722.1500 RUB |
0.7306 ETH |
30,045.5000 RUB |
30,045.5000 RUB |
31,900.0000 RUB |
31,398.8000 RUB |
| 2020-11-03 |
30,560.4500 RUB |
1.9395 ETH |
31,113.2000 RUB |
30,007.7000 RUB |
31,900.0000 RUB |
30,007.7000 RUB |
| 2020-11-02 |
31,382.8500 RUB |
1.3729 ETH |
31,300.0000 RUB |
30,340.1000 RUB |
32,000.0000 RUB |
31,465.7000 RUB |
| 2020-11-01 |
30,811.5500 RUB |
0.3018 ETH |
30,500.0000 RUB |
30,321.2000 RUB |
31,299.9000 RUB |
31,123.1000 RUB |
| 2020-10-31 |
29,968.0000 RUB |
1.3398 ETH |
29,999.9000 RUB |
29,896.6000 RUB |
31,000.0000 RUB |
29,936.1000 RUB |
| 2020-10-30 |
29,976.6000 RUB |
0.8803 ETH |
29,853.3000 RUB |
29,400.2000 RUB |
31,000.0000 RUB |
30,099.9000 RUB |
| 2020-10-29 |
30,229.0000 RUB |
0.3756 ETH |
30,400.0000 RUB |
29,747.5000 RUB |
30,864.8000 RUB |
30,058.0000 RUB |
| 2020-10-28 |
30,546.3500 RUB |
0.5189 ETH |
30,792.7000 RUB |
29,874.0000 RUB |
31,355.0000 RUB |
30,300.0000 RUB |
| 2020-10-27 |
29,872.3000 RUB |
0.9620 ETH |
29,601.3000 RUB |
29,000.1000 RUB |
30,845.2000 RUB |
30,143.3000 RUB |
| 2020-10-26 |
30,072.8500 RUB |
1.3976 ETH |
30,529.3000 RUB |
29,000.0000 RUB |
30,555.3000 RUB |
29,616.4000 RUB |
| 2020-10-25 |
30,669.6500 RUB |
0.9067 ETH |
30,539.4000 RUB |
30,001.1000 RUB |
31,117.8000 RUB |
30,799.9000 RUB |
| 2020-10-24 |
30,854.1000 RUB |
0.8907 ETH |
30,728.8000 RUB |
30,699.9000 RUB |
31,500.0000 RUB |
30,979.4000 RUB |
| 2020-10-23 |
30,875.2500 RUB |
0.5265 ETH |
31,123.5000 RUB |
30,627.0000 RUB |
31,350.0000 RUB |
30,627.0000 RUB |