Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-02 |
34,430.1000 RUB |
0.8005 ETH |
35,124.3000 RUB |
32,000.0000 RUB |
35,430.0000 RUB |
33,735.9000 RUB |
| 2020-09-01 |
33,921.9000 RUB |
4.1075 ETH |
32,495.8000 RUB |
30,052.0000 RUB |
35,348.0000 RUB |
35,348.0000 RUB |
| 2020-08-31 |
31,500.6500 RUB |
2.3286 ETH |
31,989.9000 RUB |
29,205.0000 RUB |
32,496.0000 RUB |
31,011.4000 RUB |
| 2020-08-30 |
30,744.9500 RUB |
1.6743 ETH |
29,500.0000 RUB |
28,100.0000 RUB |
31,990.0000 RUB |
31,989.9000 RUB |
| 2020-08-29 |
30,299.9500 RUB |
0.5425 ETH |
30,599.9000 RUB |
29,750.0000 RUB |
30,600.0000 RUB |
30,000.0000 RUB |
| 2020-08-28 |
29,884.4500 RUB |
0.5389 ETH |
29,603.2000 RUB |
27,160.1000 RUB |
30,386.7000 RUB |
30,165.7000 RUB |
| 2020-08-27 |
29,929.8500 RUB |
0.1339 ETH |
29,859.9000 RUB |
27,159.6000 RUB |
30,449.3000 RUB |
29,999.8000 RUB |
| 2020-08-26 |
29,477.0500 RUB |
0.9827 ETH |
29,698.1000 RUB |
28,495.9000 RUB |
32,000.0000 RUB |
29,256.0000 RUB |
| 2020-08-25 |
30,193.5000 RUB |
0.1854 ETH |
30,499.9000 RUB |
28,495.9000 RUB |
30,500.0000 RUB |
29,887.1000 RUB |
| 2020-08-24 |
30,025.1000 RUB |
0.9261 ETH |
29,216.3000 RUB |
27,000.2000 RUB |
30,999.0000 RUB |
30,833.9000 RUB |
| 2020-08-23 |
29,430.6500 RUB |
1.3501 ETH |
29,574.2000 RUB |
27,450.0000 RUB |
30,238.0000 RUB |
29,287.1000 RUB |
| 2020-08-22 |
29,254.1000 RUB |
0.4374 ETH |
29,121.3000 RUB |
28,930.3000 RUB |
29,775.6000 RUB |
29,386.9000 RUB |
| 2020-08-21 |
29,968.6500 RUB |
0.7614 ETH |
30,830.8000 RUB |
24,501.1000 RUB |
31,039.8000 RUB |
29,106.5000 RUB |
| 2020-08-20 |
30,761.2500 RUB |
0.8181 ETH |
30,949.1000 RUB |
30,206.7000 RUB |
31,128.5000 RUB |
30,573.4000 RUB |
| 2020-08-19 |
30,723.1000 RUB |
0.3047 ETH |
31,350.2000 RUB |
29,795.3000 RUB |
31,350.2000 RUB |
30,096.0000 RUB |
| 2020-08-18 |
31,199.5000 RUB |
0.3275 ETH |
31,099.0000 RUB |
31,098.8000 RUB |
31,660.7000 RUB |
31,300.0000 RUB |
| 2020-08-17 |
31,654.7500 RUB |
0.2221 ETH |
31,826.6000 RUB |
30,916.4000 RUB |
33,299.0000 RUB |
31,482.9000 RUB |
| 2020-08-16 |
31,299.1500 RUB |
1.0961 ETH |
31,000.0000 RUB |
30,149.7000 RUB |
31,838.0000 RUB |
31,598.3000 RUB |
| 2020-08-15 |
31,908.9000 RUB |
0.6497 ETH |
32,329.4000 RUB |
31,200.0000 RUB |
32,329.4000 RUB |
31,488.4000 RUB |
| 2020-08-14 |
31,712.3000 RUB |
0.3827 ETH |
31,274.6000 RUB |
30,916.5000 RUB |
33,299.0000 RUB |
32,150.0000 RUB |
| 2020-08-13 |
30,499.4500 RUB |
1.0965 ETH |
29,499.9000 RUB |
28,200.2000 RUB |
31,499.0000 RUB |
31,499.0000 RUB |
| 2020-08-12 |
28,987.4500 RUB |
0.9915 ETH |
28,475.0000 RUB |
28,001.0000 RUB |
29,500.0000 RUB |
29,499.9000 RUB |
| 2020-08-11 |
28,975.8500 RUB |
0.6164 ETH |
28,822.4000 RUB |
28,001.1000 RUB |
29,363.2000 RUB |
29,129.3000 RUB |
| 2020-08-10 |
28,785.0000 RUB |
1.2437 ETH |
28,794.0000 RUB |
28,000.0000 RUB |
29,300.5000 RUB |
28,776.0000 RUB |
| 2020-08-09 |
28,986.4500 RUB |
0.6973 ETH |
29,122.0000 RUB |
28,000.0000 RUB |
29,129.9000 RUB |
28,850.9000 RUB |
| 2020-08-08 |
28,662.1000 RUB |
1.5401 ETH |
28,499.9000 RUB |
27,000.1000 RUB |
29,073.7000 RUB |
28,824.3000 RUB |
| 2020-08-07 |
28,945.6000 RUB |
1.2615 ETH |
29,391.4000 RUB |
28,000.0000 RUB |
29,593.1000 RUB |
28,499.8000 RUB |
| 2020-08-06 |
28,783.4500 RUB |
0.5742 ETH |
29,566.7000 RUB |
28,000.2000 RUB |
29,844.3000 RUB |
28,000.2000 RUB |
| 2020-08-05 |
29,666.5000 RUB |
1.8645 ETH |
29,420.7000 RUB |
28,700.1000 RUB |
30,866.3000 RUB |
29,912.3000 RUB |
| 2020-08-04 |
29,817.8500 RUB |
0.7263 ETH |
29,999.0000 RUB |
28,110.1000 RUB |
30,162.0000 RUB |
29,636.7000 RUB |
| 2020-08-03 |
29,162.1500 RUB |
0.9796 ETH |
28,933.9000 RUB |
27,000.0000 RUB |
29,974.4000 RUB |
29,390.4000 RUB |
| 2020-08-02 |
28,938.9500 RUB |
5.8755 ETH |
28,500.0000 RUB |
25,900.0000 RUB |
39,300.0000 RUB |
29,377.9000 RUB |
| 2020-08-01 |
26,714.1000 RUB |
3.0318 ETH |
25,827.0000 RUB |
24,260.1000 RUB |
29,000.0000 RUB |
27,601.2000 RUB |
| 2020-07-31 |
25,112.8500 RUB |
1.2107 ETH |
24,559.0000 RUB |
22,500.2000 RUB |
25,942.4000 RUB |
25,666.7000 RUB |
| 2020-07-30 |
24,371.3500 RUB |
2.7204 ETH |
23,750.0000 RUB |
21,900.0000 RUB |
24,993.0000 RUB |
24,992.7000 RUB |
| 2020-07-29 |
23,530.4500 RUB |
2.7964 ETH |
23,326.4000 RUB |
22,418.0000 RUB |
23,890.0000 RUB |
23,734.5000 RUB |
| 2020-07-28 |
23,091.3500 RUB |
1.7863 ETH |
22,854.6000 RUB |
20,000.0000 RUB |
23,604.7000 RUB |
23,328.1000 RUB |
| 2020-07-27 |
22,633.5000 RUB |
2.6415 ETH |
22,399.9000 RUB |
22,010.0000 RUB |
23,434.7000 RUB |
22,867.1000 RUB |
| 2020-07-26 |
22,115.1500 RUB |
2.3023 ETH |
21,907.5000 RUB |
20,229.3000 RUB |
22,760.0000 RUB |
22,322.8000 RUB |
| 2020-07-25 |
21,123.9500 RUB |
2.4007 ETH |
20,247.9000 RUB |
20,200.0000 RUB |
22,000.0000 RUB |
22,000.0000 RUB |
| 2020-07-24 |
19,846.3000 RUB |
1.6867 ETH |
19,320.0000 RUB |
19,273.1000 RUB |
20,562.9000 RUB |
20,372.6000 RUB |
| 2020-07-23 |
19,494.3000 RUB |
1.2765 ETH |
19,272.9000 RUB |
18,490.0000 RUB |
19,715.7000 RUB |
19,715.7000 RUB |
| 2020-07-22 |
18,454.5000 RUB |
1.0803 ETH |
17,700.1000 RUB |
17,540.7000 RUB |
19,510.0000 RUB |
19,208.9000 RUB |
| 2020-07-21 |
17,799.9000 RUB |
2.1331 ETH |
17,400.0000 RUB |
17,300.0000 RUB |
18,280.0000 RUB |
18,199.8000 RUB |
| 2020-07-20 |
17,534.5500 RUB |
1.2258 ETH |
17,543.0000 RUB |
16,420.0000 RUB |
17,980.0000 RUB |
17,526.1000 RUB |
| 2020-07-19 |
17,455.0000 RUB |
1.1227 ETH |
17,390.0000 RUB |
16,349.2000 RUB |
17,520.0000 RUB |
17,520.0000 RUB |
| 2020-07-18 |
17,116.7500 RUB |
0.6267 ETH |
16,936.6000 RUB |
16,850.0000 RUB |
17,397.3000 RUB |
17,296.9000 RUB |
| 2020-07-17 |
17,173.9000 RUB |
0.4806 ETH |
17,262.7000 RUB |
16,701.0000 RUB |
17,310.6000 RUB |
17,085.1000 RUB |
| 2020-07-16 |
17,285.9500 RUB |
2.6065 ETH |
17,310.4000 RUB |
16,501.0000 RUB |
17,310.4000 RUB |
17,261.5000 RUB |
| 2020-07-15 |
17,305.2500 RUB |
0.4524 ETH |
17,300.0000 RUB |
16,950.0000 RUB |
17,435.5000 RUB |
17,310.5000 RUB |