Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-25 |
15,173.4000 RUB |
3.7814 ETH |
15,300.0000 RUB |
14,984.6000 RUB |
15,300.0000 RUB |
15,046.8000 RUB |
| 2020-05-24 |
15,344.0000 RUB |
3.5258 ETH |
15,388.0000 RUB |
15,000.0000 RUB |
15,496.3000 RUB |
15,300.0000 RUB |
| 2020-05-23 |
15,116.3500 RUB |
1.3725 ETH |
14,999.9000 RUB |
14,650.0000 RUB |
15,491.8000 RUB |
15,232.8000 RUB |
| 2020-05-22 |
14,710.7500 RUB |
2.8680 ETH |
14,622.4000 RUB |
14,100.0000 RUB |
15,496.5000 RUB |
14,799.1000 RUB |
| 2020-05-21 |
15,065.1000 RUB |
0.8316 ETH |
15,340.1000 RUB |
14,100.0000 RUB |
15,340.1000 RUB |
14,790.1000 RUB |
| 2020-05-20 |
15,460.2000 RUB |
0.9717 ETH |
15,515.8000 RUB |
15,000.1000 RUB |
15,660.0000 RUB |
15,404.6000 RUB |
| 2020-05-19 |
15,662.3500 RUB |
0.1916 ETH |
15,662.5000 RUB |
15,000.0000 RUB |
15,662.5000 RUB |
15,662.2000 RUB |
| 2020-05-18 |
15,485.1000 RUB |
0.2281 ETH |
15,392.7000 RUB |
15,392.7000 RUB |
15,900.0000 RUB |
15,577.5000 RUB |
| 2020-05-17 |
15,001.5000 RUB |
0.9545 ETH |
14,849.0000 RUB |
14,051.1000 RUB |
15,392.6000 RUB |
15,154.0000 RUB |
| 2020-05-16 |
14,755.5000 RUB |
0.6019 ETH |
14,800.5000 RUB |
12,900.0000 RUB |
15,035.9000 RUB |
14,710.5000 RUB |
| 2020-05-15 |
14,593.3500 RUB |
0.2157 ETH |
14,815.2000 RUB |
14,371.5000 RUB |
15,000.5000 RUB |
14,371.5000 RUB |
| 2020-05-14 |
14,584.7500 RUB |
0.7562 ETH |
14,353.1000 RUB |
14,352.0000 RUB |
15,089.0000 RUB |
14,816.4000 RUB |
| 2020-05-13 |
14,112.6000 RUB |
1.0190 ETH |
13,735.0000 RUB |
13,660.5000 RUB |
14,490.2000 RUB |
14,490.2000 RUB |
| 2020-05-12 |
13,648.5000 RUB |
0.3810 ETH |
13,559.7000 RUB |
13,285.2000 RUB |
13,782.0000 RUB |
13,737.3000 RUB |
| 2020-05-11 |
13,526.0500 RUB |
0.8246 ETH |
13,655.5000 RUB |
12,900.0000 RUB |
14,099.9000 RUB |
13,396.6000 RUB |
| 2020-05-10 |
14,244.7500 RUB |
3.8056 ETH |
15,089.5000 RUB |
13,105.0000 RUB |
15,089.5000 RUB |
13,400.0000 RUB |
| 2020-05-09 |
15,262.5000 RUB |
0.6602 ETH |
15,268.6000 RUB |
14,850.0000 RUB |
15,401.0000 RUB |
15,256.4000 RUB |
| 2020-05-08 |
15,375.2500 RUB |
0.7477 ETH |
15,319.9000 RUB |
14,862.2000 RUB |
15,430.6000 RUB |
15,430.6000 RUB |
| 2020-05-07 |
15,076.8000 RUB |
0.8479 ETH |
14,720.0000 RUB |
14,645.1000 RUB |
15,713.1000 RUB |
15,433.6000 RUB |
| 2020-05-06 |
14,897.5500 RUB |
0.3662 ETH |
14,720.0000 RUB |
14,720.0000 RUB |
15,299.9000 RUB |
15,075.1000 RUB |
| 2020-05-05 |
15,266.7000 RUB |
4.0888 ETH |
15,733.4000 RUB |
14,700.0000 RUB |
15,840.9000 RUB |
14,800.0000 RUB |
| 2020-05-04 |
15,664.9500 RUB |
1.6061 ETH |
15,820.0000 RUB |
14,926.1000 RUB |
16,205.1000 RUB |
15,509.9000 RUB |
| 2020-05-03 |
15,850.5000 RUB |
64.7505 ETH |
15,901.0000 RUB |
15,800.0000 RUB |
17,690.0000 RUB |
15,800.0000 RUB |
| 2020-05-02 |
15,807.8000 RUB |
97.1279 ETH |
15,722.2000 RUB |
15,626.2000 RUB |
16,400.0000 RUB |
15,893.4000 RUB |
| 2020-05-01 |
15,508.1500 RUB |
116.4486 ETH |
15,283.0000 RUB |
15,270.3000 RUB |
16,059.6000 RUB |
15,733.3000 RUB |
| 2020-04-30 |
15,455.0000 RUB |
181.7647 ETH |
15,450.0000 RUB |
15,139.1000 RUB |
16,350.0000 RUB |
15,460.0000 RUB |
| 2020-04-29 |
15,222.9500 RUB |
120.6409 ETH |
14,925.9000 RUB |
14,925.9000 RUB |
15,779.8000 RUB |
15,520.0000 RUB |
| 2020-04-28 |
14,932.6500 RUB |
6.0599 ETH |
14,960.0000 RUB |
14,800.0000 RUB |
15,600.1000 RUB |
14,905.3000 RUB |
| 2020-04-27 |
14,953.2000 RUB |
22.9248 ETH |
15,106.4000 RUB |
14,800.0000 RUB |
17,785.0000 RUB |
14,800.0000 RUB |
| 2020-04-26 |
17,140.7000 RUB |
164.7722 ETH |
19,000.0000 RUB |
14,946.4000 RUB |
19,113.8000 RUB |
15,281.4000 RUB |
| 2020-04-25 |
16,854.1000 RUB |
33.2512 ETH |
14,708.2000 RUB |
14,375.9000 RUB |
19,000.1000 RUB |
19,000.0000 RUB |
| 2020-04-24 |
14,511.2000 RUB |
26.5720 ETH |
14,150.0000 RUB |
13,695.0000 RUB |
17,989.0000 RUB |
14,872.4000 RUB |
| 2020-04-23 |
14,130.9000 RUB |
0.8069 ETH |
14,050.0000 RUB |
13,699.2000 RUB |
15,100.0000 RUB |
14,211.8000 RUB |
| 2020-04-22 |
13,599.3000 RUB |
4.7921 ETH |
13,398.7000 RUB |
13,274.0000 RUB |
15,000.0000 RUB |
13,799.9000 RUB |
| 2020-04-21 |
13,344.3500 RUB |
0.9108 ETH |
13,290.0000 RUB |
13,200.0000 RUB |
13,550.0000 RUB |
13,398.7000 RUB |
| 2020-04-20 |
13,604.0000 RUB |
2.3858 ETH |
13,918.1000 RUB |
13,105.0000 RUB |
14,000.0000 RUB |
13,289.9000 RUB |
| 2020-04-19 |
13,875.0000 RUB |
0.2065 ETH |
13,950.0000 RUB |
13,482.0000 RUB |
13,950.0000 RUB |
13,800.0000 RUB |
| 2020-04-18 |
13,699.5000 RUB |
0.4573 ETH |
13,099.0000 RUB |
13,099.0000 RUB |
14,300.0000 RUB |
14,300.0000 RUB |
| 2020-04-17 |
13,071.4000 RUB |
1.3464 ETH |
13,043.8000 RUB |
12,382.0000 RUB |
13,100.0000 RUB |
13,099.0000 RUB |
| 2020-04-16 |
12,476.9000 RUB |
1.3137 ETH |
11,910.0000 RUB |
11,910.0000 RUB |
13,043.8000 RUB |
13,043.8000 RUB |
| 2020-04-15 |
12,017.9500 RUB |
2.0919 ETH |
12,030.9000 RUB |
10,575.0000 RUB |
12,030.9000 RUB |
12,005.0000 RUB |
| 2020-04-14 |
12,063.5500 RUB |
2.4236 ETH |
11,983.9000 RUB |
11,436.7000 RUB |
12,143.2000 RUB |
12,143.2000 RUB |
| 2020-04-13 |
12,019.1500 RUB |
0.8417 ETH |
12,038.3000 RUB |
11,478.5000 RUB |
12,038.3000 RUB |
12,000.0000 RUB |
| 2020-04-12 |
11,739.1000 RUB |
28.7445 ETH |
11,440.0000 RUB |
11,290.0000 RUB |
12,449.7000 RUB |
12,038.2000 RUB |
| 2020-04-11 |
11,466.5000 RUB |
147.5316 ETH |
11,530.1000 RUB |
11,146.0000 RUB |
12,037.8000 RUB |
11,402.9000 RUB |
| 2020-04-10 |
12,046.4500 RUB |
73.5291 ETH |
12,573.6000 RUB |
11,100.0000 RUB |
12,573.6000 RUB |
11,519.3000 RUB |
| 2020-04-09 |
13,017.9500 RUB |
1.6923 ETH |
13,050.0000 RUB |
12,757.1000 RUB |
13,102.0000 RUB |
12,985.9000 RUB |
| 2020-04-08 |
13,037.5000 RUB |
8.7651 ETH |
12,883.0000 RUB |
12,480.0000 RUB |
13,192.0000 RUB |
13,192.0000 RUB |
| 2020-04-07 |
12,990.1500 RUB |
2.7920 ETH |
13,380.0000 RUB |
12,600.3000 RUB |
15,284.7000 RUB |
12,600.3000 RUB |
| 2020-04-06 |
12,157.3000 RUB |
53.7743 ETH |
11,204.9000 RUB |
10,982.5000 RUB |
13,109.7000 RUB |
13,109.7000 RUB |