Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-15 |
17,332.3500 RUB |
0.5606 ETH |
17,953.8000 RUB |
16,426.1000 RUB |
18,000.0000 RUB |
16,710.9000 RUB |
| 2020-02-14 |
16,900.0500 RUB |
0.6749 ETH |
16,119.9000 RUB |
16,119.9000 RUB |
18,000.0000 RUB |
17,680.2000 RUB |
| 2020-02-13 |
16,614.7500 RUB |
0.2866 ETH |
16,585.0000 RUB |
16,028.5000 RUB |
16,876.9000 RUB |
16,644.5000 RUB |
| 2020-02-12 |
15,707.1500 RUB |
0.6941 ETH |
14,700.0000 RUB |
14,439.5000 RUB |
16,714.3000 RUB |
16,714.3000 RUB |
| 2020-02-11 |
14,227.0000 RUB |
0.4217 ETH |
13,800.0000 RUB |
13,750.0000 RUB |
14,654.0000 RUB |
14,654.0000 RUB |
| 2020-02-10 |
14,091.4500 RUB |
0.8002 ETH |
14,224.9000 RUB |
13,574.5000 RUB |
14,700.0000 RUB |
13,958.0000 RUB |
| 2020-02-09 |
14,026.0000 RUB |
0.3237 ETH |
13,938.1000 RUB |
13,938.1000 RUB |
14,971.1000 RUB |
14,113.9000 RUB |
| 2020-02-08 |
13,930.3500 RUB |
0.2923 ETH |
13,861.7000 RUB |
11,994.6000 RUB |
14,284.3000 RUB |
13,999.0000 RUB |
| 2020-02-07 |
12,430.8000 RUB |
3.0240 ETH |
11,000.0000 RUB |
11,000.0000 RUB |
13,861.6000 RUB |
13,861.6000 RUB |
| 2020-02-06 |
12,744.8500 RUB |
2.6690 ETH |
12,355.9000 RUB |
9,800.0000 RUB |
13,229.4000 RUB |
13,133.8000 RUB |
| 2020-02-05 |
12,011.5500 RUB |
0.2930 ETH |
11,538.4000 RUB |
11,495.8000 RUB |
12,484.7000 RUB |
12,484.7000 RUB |
| 2020-02-04 |
11,688.8000 RUB |
0.3721 ETH |
11,871.2000 RUB |
11,506.4000 RUB |
12,649.9000 RUB |
11,506.4000 RUB |
| 2020-02-03 |
11,755.9500 RUB |
3.4442 ETH |
11,824.0000 RUB |
11,600.0000 RUB |
12,279.9000 RUB |
11,687.9000 RUB |
| 2020-02-02 |
11,745.0000 RUB |
0.6645 ETH |
11,490.0000 RUB |
11,214.6000 RUB |
12,000.0000 RUB |
12,000.0000 RUB |
| 2020-02-01 |
11,360.6500 RUB |
0.8765 ETH |
11,231.3000 RUB |
10,100.0000 RUB |
11,490.0000 RUB |
11,490.0000 RUB |
| 2020-01-31 |
11,286.5500 RUB |
1.3186 ETH |
11,405.2000 RUB |
10,955.0000 RUB |
11,406.9000 RUB |
11,167.9000 RUB |
| 2020-01-30 |
11,078.9500 RUB |
0.3137 ETH |
10,628.3000 RUB |
9,981.1000 RUB |
11,529.6000 RUB |
11,529.6000 RUB |
| 2020-01-29 |
10,698.4000 RUB |
0.9497 ETH |
10,528.1000 RUB |
9,981.0000 RUB |
10,868.7000 RUB |
10,868.7000 RUB |
| 2020-01-28 |
10,659.9000 RUB |
4.3983 ETH |
10,620.8000 RUB |
10,000.0000 RUB |
10,702.1000 RUB |
10,699.0000 RUB |
| 2020-01-27 |
10,304.9500 RUB |
0.8769 ETH |
10,172.0000 RUB |
10,126.6000 RUB |
10,600.0000 RUB |
10,437.9000 RUB |
| 2020-01-26 |
9,905.3500 RUB |
1.6916 ETH |
9,700.7000 RUB |
9,700.7000 RUB |
10,500.0000 RUB |
10,110.0000 RUB |
| 2020-01-25 |
9,730.0000 RUB |
2.5363 ETH |
9,760.0000 RUB |
9,600.0000 RUB |
9,942.8000 RUB |
9,700.0000 RUB |
| 2020-01-24 |
9,747.5000 RUB |
4.0443 ETH |
9,720.9000 RUB |
9,500.0000 RUB |
9,984.0000 RUB |
9,774.1000 RUB |
| 2020-01-23 |
10,020.0000 RUB |
0.8248 ETH |
10,150.0000 RUB |
9,710.0000 RUB |
10,500.0000 RUB |
9,890.0000 RUB |
| 2020-01-22 |
10,195.0000 RUB |
1.3792 ETH |
10,239.7000 RUB |
10,100.0000 RUB |
10,274.4000 RUB |
10,150.3000 RUB |
| 2020-01-21 |
10,175.0500 RUB |
0.7028 ETH |
9,950.1000 RUB |
9,900.0000 RUB |
10,400.0000 RUB |
10,400.0000 RUB |
| 2020-01-20 |
10,600.0000 RUB |
0.4164 ETH |
10,400.0000 RUB |
9,830.0000 RUB |
10,800.0000 RUB |
10,800.0000 RUB |
| 2020-01-19 |
10,345.0000 RUB |
2.3370 ETH |
10,800.0000 RUB |
9,800.0000 RUB |
10,800.0000 RUB |
9,890.0000 RUB |
| 2020-01-18 |
10,272.0000 RUB |
1.6345 ETH |
10,444.0000 RUB |
9,975.1000 RUB |
10,980.0000 RUB |
10,100.0000 RUB |
| 2020-01-17 |
9,650.1500 RUB |
4.1775 ETH |
9,000.3000 RUB |
9,000.0000 RUB |
10,300.0000 RUB |
10,300.0000 RUB |
| 2020-01-16 |
10,122.4500 RUB |
3.1293 ETH |
9,800.0000 RUB |
8,600.0000 RUB |
10,444.9000 RUB |
10,444.9000 RUB |
| 2020-01-15 |
9,750.1000 RUB |
1.1334 ETH |
10,000.0000 RUB |
9,500.2000 RUB |
10,100.0000 RUB |
9,500.2000 RUB |
| 2020-01-14 |
8,675.6000 RUB |
3.4634 ETH |
8,850.5000 RUB |
8,500.7000 RUB |
10,100.0000 RUB |
8,500.7000 RUB |
| 2020-01-13 |
8,625.0000 RUB |
0.6100 ETH |
8,400.0000 RUB |
8,400.0000 RUB |
8,850.0000 RUB |
8,850.0000 RUB |
| 2020-01-12 |
8,812.5500 RUB |
1.8909 ETH |
8,780.0000 RUB |
8,350.1000 RUB |
8,845.1000 RUB |
8,845.1000 RUB |
| 2020-01-11 |
8,369.9500 RUB |
0.9710 ETH |
7,950.0000 RUB |
7,950.0000 RUB |
8,822.0000 RUB |
8,789.9000 RUB |
| 2020-01-10 |
7,806.6500 RUB |
0.6717 ETH |
7,802.1000 RUB |
7,802.0000 RUB |
8,610.0000 RUB |
7,811.2000 RUB |
| 2020-01-09 |
8,157.0000 RUB |
3.1998 ETH |
8,512.0000 RUB |
7,802.0000 RUB |
8,569.3000 RUB |
7,802.0000 RUB |
| 2020-01-08 |
8,127.5500 RUB |
0.0900 ETH |
7,910.1000 RUB |
7,910.1000 RUB |
8,690.0000 RUB |
8,345.0000 RUB |
| 2020-01-07 |
8,426.1500 RUB |
0.7350 ETH |
7,802.3000 RUB |
7,802.3000 RUB |
9,338.4000 RUB |
9,050.0000 RUB |
| 2020-01-06 |
8,250.0500 RUB |
1.8458 ETH |
7,800.1000 RUB |
7,800.0000 RUB |
8,700.0000 RUB |
8,700.0000 RUB |
| 2020-01-05 |
8,784.4000 RUB |
0.0990 ETH |
9,387.8000 RUB |
8,181.0000 RUB |
9,387.9000 RUB |
8,181.0000 RUB |
| 2020-01-04 |
8,194.5000 RUB |
4.6568 ETH |
8,190.0000 RUB |
7,550.1000 RUB |
9,387.9000 RUB |
8,199.0000 RUB |
| 2020-01-03 |
7,870.5000 RUB |
1.2759 ETH |
7,681.0000 RUB |
7,500.0000 RUB |
8,301.9000 RUB |
8,060.0000 RUB |
| 2020-01-02 |
7,680.3500 RUB |
2.1638 ETH |
7,680.3000 RUB |
7,680.3000 RUB |
8,390.5000 RUB |
7,680.4000 RUB |
| 2020-01-01 |
8,199.2500 RUB |
0.0620 ETH |
8,008.0000 RUB |
7,650.3000 RUB |
8,390.5000 RUB |
8,390.5000 RUB |
| 2019-12-31 |
7,804.4000 RUB |
0.5700 ETH |
7,600.8000 RUB |
7,600.8000 RUB |
8,390.5000 RUB |
8,008.0000 RUB |
| 2019-12-30 |
8,270.4500 RUB |
1.7695 ETH |
8,390.9000 RUB |
7,600.1000 RUB |
8,390.9000 RUB |
8,150.0000 RUB |
| 2019-12-29 |
7,551.3000 RUB |
0.6153 ETH |
7,551.3000 RUB |
7,551.3000 RUB |
7,551.3000 RUB |
7,551.3000 RUB |
| 2019-12-28 |
7,911.5000 RUB |
0.9750 ETH |
8,391.0000 RUB |
7,430.6000 RUB |
8,391.0000 RUB |
7,432.0000 RUB |