Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-05 |
11,063.2000 RUB |
5.6564 ETH |
11,044.6000 RUB |
10,700.0000 RUB |
11,270.8000 RUB |
11,081.8000 RUB |
| 2020-04-04 |
10,812.0000 RUB |
13.7553 ETH |
10,814.0000 RUB |
10,669.0000 RUB |
11,100.0000 RUB |
10,810.0000 RUB |
| 2020-04-03 |
10,900.0000 RUB |
85.5634 ETH |
10,700.0000 RUB |
10,596.0000 RUB |
11,310.0000 RUB |
11,100.0000 RUB |
| 2020-04-02 |
10,779.0500 RUB |
69.5485 ETH |
10,843.1000 RUB |
10,550.0000 RUB |
11,318.7000 RUB |
10,715.0000 RUB |
| 2020-04-01 |
10,675.1500 RUB |
0.6750 ETH |
10,679.0000 RUB |
10,550.0000 RUB |
10,891.9000 RUB |
10,671.3000 RUB |
| 2020-03-31 |
10,949.0000 RUB |
0.6868 ETH |
10,699.0000 RUB |
10,550.0000 RUB |
11,199.0000 RUB |
11,199.0000 RUB |
| 2020-03-30 |
10,621.9500 RUB |
1.2137 ETH |
10,125.0000 RUB |
10,125.0000 RUB |
11,199.0000 RUB |
11,118.9000 RUB |
| 2020-03-29 |
10,454.2500 RUB |
0.8752 ETH |
10,679.4000 RUB |
9,950.0000 RUB |
11,080.5000 RUB |
10,229.1000 RUB |
| 2020-03-28 |
10,684.3000 RUB |
4.2139 ETH |
10,820.0000 RUB |
10,142.0000 RUB |
10,820.0000 RUB |
10,548.6000 RUB |
| 2020-03-27 |
10,839.3000 RUB |
1.4881 ETH |
10,778.6000 RUB |
10,778.6000 RUB |
11,024.0000 RUB |
10,900.0000 RUB |
| 2020-03-26 |
10,823.3000 RUB |
2.3798 ETH |
10,849.0000 RUB |
10,495.0000 RUB |
10,871.0000 RUB |
10,797.6000 RUB |
| 2020-03-25 |
10,957.0500 RUB |
1.9404 ETH |
10,879.8000 RUB |
10,849.0000 RUB |
12,000.0000 RUB |
11,034.3000 RUB |
| 2020-03-24 |
11,049.2000 RUB |
2.6468 ETH |
10,979.6000 RUB |
10,740.0000 RUB |
12,200.0000 RUB |
11,118.8000 RUB |
| 2020-03-23 |
10,686.7500 RUB |
2.0591 ETH |
10,635.6000 RUB |
10,402.9000 RUB |
12,240.0000 RUB |
10,737.9000 RUB |
| 2020-03-22 |
10,772.7000 RUB |
0.9755 ETH |
11,075.4000 RUB |
10,410.0000 RUB |
11,089.3000 RUB |
10,470.0000 RUB |
| 2020-03-21 |
10,796.3500 RUB |
7.1558 ETH |
10,646.1000 RUB |
10,500.0000 RUB |
11,212.8000 RUB |
10,946.6000 RUB |
| 2020-03-20 |
10,716.1500 RUB |
39.7255 ETH |
10,786.2000 RUB |
9,910.0000 RUB |
12,237.1000 RUB |
10,646.1000 RUB |
| 2020-03-19 |
10,449.0000 RUB |
24.0367 ETH |
9,830.1000 RUB |
9,153.9000 RUB |
11,483.5000 RUB |
11,067.9000 RUB |
| 2020-03-18 |
9,406.0000 RUB |
9.8050 ETH |
8,982.0000 RUB |
8,931.0000 RUB |
10,159.7000 RUB |
9,830.0000 RUB |
| 2020-03-17 |
8,838.6500 RUB |
3.9580 ETH |
8,680.3000 RUB |
8,552.0000 RUB |
9,300.0000 RUB |
8,997.0000 RUB |
| 2020-03-16 |
9,097.3000 RUB |
2.0174 ETH |
9,468.6000 RUB |
8,264.1000 RUB |
10,256.5000 RUB |
8,726.0000 RUB |
| 2020-03-15 |
9,655.6500 RUB |
10.4052 ETH |
9,913.5000 RUB |
8,773.5000 RUB |
10,357.8000 RUB |
9,397.8000 RUB |
| 2020-03-14 |
10,084.8000 RUB |
2.5556 ETH |
10,256.0000 RUB |
9,279.1000 RUB |
12,012.0000 RUB |
9,913.6000 RUB |
| 2020-03-13 |
9,282.0000 RUB |
268.5628 ETH |
8,308.0000 RUB |
6,726.3000 RUB |
10,504.3000 RUB |
10,256.0000 RUB |
| 2020-03-12 |
11,116.1500 RUB |
326.8613 ETH |
14,150.0000 RUB |
8,050.5000 RUB |
14,335.1000 RUB |
8,082.3000 RUB |
| 2020-03-11 |
14,093.0000 RUB |
541.2513 ETH |
14,360.0000 RUB |
13,321.5000 RUB |
14,498.0000 RUB |
13,826.0000 RUB |
| 2020-03-10 |
14,544.3000 RUB |
284.1773 ETH |
14,728.6000 RUB |
13,501.0000 RUB |
14,728.6000 RUB |
14,360.0000 RUB |
| 2020-03-09 |
13,979.4500 RUB |
2.3793 ETH |
13,575.1000 RUB |
13,151.0000 RUB |
15,002.6000 RUB |
14,383.8000 RUB |
| 2020-03-08 |
14,716.7500 RUB |
9.1340 ETH |
15,844.0000 RUB |
13,589.5000 RUB |
15,854.0000 RUB |
13,589.5000 RUB |
| 2020-03-07 |
16,269.6000 RUB |
0.5931 ETH |
16,486.2000 RUB |
15,797.2000 RUB |
16,748.2000 RUB |
16,053.0000 RUB |
| 2020-03-06 |
15,882.4000 RUB |
23.1561 ETH |
15,564.8000 RUB |
15,115.2000 RUB |
16,435.0000 RUB |
16,200.0000 RUB |
| 2020-03-05 |
15,052.0000 RUB |
49.9790 ETH |
14,838.0000 RUB |
14,837.9000 RUB |
15,575.0000 RUB |
15,266.0000 RUB |
| 2020-03-04 |
14,798.1500 RUB |
628.1083 ETH |
14,760.9000 RUB |
14,101.2000 RUB |
15,038.2000 RUB |
14,835.4000 RUB |
| 2020-03-03 |
14,766.1500 RUB |
92.7645 ETH |
14,763.2000 RUB |
14,578.0000 RUB |
15,094.9000 RUB |
14,769.1000 RUB |
| 2020-03-02 |
14,561.8500 RUB |
1.0721 ETH |
14,104.7000 RUB |
14,099.9000 RUB |
15,197.4000 RUB |
15,019.0000 RUB |
| 2020-03-01 |
14,247.6500 RUB |
3.1420 ETH |
14,522.9000 RUB |
13,972.4000 RUB |
14,591.6000 RUB |
13,972.4000 RUB |
| 2020-02-29 |
14,746.0500 RUB |
2.4294 ETH |
14,919.6000 RUB |
13,420.4000 RUB |
15,496.0000 RUB |
14,572.5000 RUB |
| 2020-02-28 |
14,623.7000 RUB |
1.4373 ETH |
14,610.7000 RUB |
14,000.0000 RUB |
15,100.0000 RUB |
14,636.7000 RUB |
| 2020-02-27 |
14,734.9500 RUB |
0.6667 ETH |
14,385.0000 RUB |
13,596.0000 RUB |
15,241.7000 RUB |
15,084.9000 RUB |
| 2020-02-26 |
15,091.0500 RUB |
0.3803 ETH |
15,746.0000 RUB |
13,933.7000 RUB |
15,746.0000 RUB |
14,436.1000 RUB |
| 2020-02-25 |
16,200.4500 RUB |
0.9576 ETH |
16,613.7000 RUB |
15,787.2000 RUB |
16,752.3000 RUB |
15,787.2000 RUB |
| 2020-02-24 |
16,874.0500 RUB |
3.0703 ETH |
16,999.9000 RUB |
16,150.0000 RUB |
17,301.1000 RUB |
16,748.2000 RUB |
| 2020-02-23 |
16,441.0500 RUB |
0.6097 ETH |
16,531.5000 RUB |
16,350.6000 RUB |
17,152.4000 RUB |
16,350.6000 RUB |
| 2020-02-22 |
16,360.2000 RUB |
3.4145 ETH |
16,379.4000 RUB |
13,700.1000 RUB |
16,584.9000 RUB |
16,341.0000 RUB |
| 2020-02-21 |
16,330.7500 RUB |
0.5076 ETH |
16,265.4000 RUB |
16,265.4000 RUB |
16,810.2000 RUB |
16,396.1000 RUB |
| 2020-02-20 |
16,195.5500 RUB |
1.2523 ETH |
16,280.0000 RUB |
15,647.1000 RUB |
16,345.4000 RUB |
16,111.1000 RUB |
| 2020-02-19 |
16,578.6500 RUB |
0.6790 ETH |
16,812.1000 RUB |
16,075.0000 RUB |
17,940.0000 RUB |
16,345.2000 RUB |
| 2020-02-18 |
17,133.2500 RUB |
0.3764 ETH |
16,672.0000 RUB |
16,496.9000 RUB |
17,718.4000 RUB |
17,594.5000 RUB |
| 2020-02-17 |
16,011.5000 RUB |
0.5975 ETH |
15,875.3000 RUB |
15,274.0000 RUB |
16,290.7000 RUB |
16,147.7000 RUB |
| 2020-02-16 |
16,399.5500 RUB |
0.7440 ETH |
16,725.0000 RUB |
15,425.9000 RUB |
16,922.5000 RUB |
16,074.1000 RUB |