Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-05 |
12,729.5000 RUB |
0.0231 ETH |
12,460.0000 RUB |
12,460.0000 RUB |
12,999.0000 RUB |
12,999.0000 RUB |
| 2019-11-04 |
12,023.5000 RUB |
0.2139 ETH |
11,600.0000 RUB |
11,150.3000 RUB |
12,447.0000 RUB |
12,447.0000 RUB |
| 2019-11-03 |
11,550.0500 RUB |
0.0335 ETH |
11,600.1000 RUB |
11,001.1000 RUB |
12,489.0000 RUB |
11,500.0000 RUB |
| 2019-11-02 |
11,350.0500 RUB |
0.1653 ETH |
11,100.1000 RUB |
11,100.1000 RUB |
12,899.9000 RUB |
11,600.0000 RUB |
| 2019-10-31 |
13,196.0000 RUB |
0.0360 ETH |
13,197.0000 RUB |
13,195.0000 RUB |
13,197.0000 RUB |
13,195.0000 RUB |
| 2019-10-30 |
11,650.5000 RUB |
0.0438 ETH |
10,101.0000 RUB |
10,101.0000 RUB |
13,200.0000 RUB |
13,200.0000 RUB |
| 2019-10-29 |
10,067.0000 RUB |
0.0100 ETH |
10,067.0000 RUB |
10,067.0000 RUB |
10,067.0000 RUB |
10,067.0000 RUB |
| 2019-10-28 |
10,060.0000 RUB |
0.2230 ETH |
10,060.0000 RUB |
10,060.0000 RUB |
13,399.0000 RUB |
10,060.0000 RUB |
| 2019-10-27 |
11,750.0000 RUB |
0.1459 ETH |
10,100.0000 RUB |
10,100.0000 RUB |
13,400.0000 RUB |
13,400.0000 RUB |
| 2019-10-25 |
11,990.0000 RUB |
0.0030 ETH |
11,990.0000 RUB |
11,990.0000 RUB |
11,990.0000 RUB |
11,990.0000 RUB |
| 2019-10-23 |
10,299.5500 RUB |
0.9166 ETH |
10,600.0000 RUB |
9,999.0000 RUB |
11,999.0000 RUB |
9,999.1000 RUB |
| 2019-10-22 |
10,698.4500 RUB |
0.0060 ETH |
10,700.0000 RUB |
10,650.0000 RUB |
11,999.0000 RUB |
10,696.9000 RUB |
| 2019-10-21 |
11,250.0000 RUB |
0.2020 ETH |
10,750.0000 RUB |
10,750.0000 RUB |
11,750.0000 RUB |
11,750.0000 RUB |
| 2019-10-20 |
11,200.0000 RUB |
0.1059 ETH |
10,600.0000 RUB |
10,600.0000 RUB |
11,800.0000 RUB |
11,800.0000 RUB |
| 2019-10-19 |
11,248.4500 RUB |
0.0436 ETH |
11,800.0000 RUB |
10,696.9000 RUB |
11,800.0000 RUB |
10,696.9000 RUB |
| 2019-10-18 |
10,500.0000 RUB |
0.0500 ETH |
10,500.0000 RUB |
10,500.0000 RUB |
10,500.0000 RUB |
10,500.0000 RUB |
| 2019-10-17 |
12,750.0000 RUB |
0.1045 ETH |
12,000.0000 RUB |
12,000.0000 RUB |
13,600.0000 RUB |
13,500.0000 RUB |
| 2019-10-16 |
11,353.6000 RUB |
0.2750 ETH |
11,507.1000 RUB |
11,200.1000 RUB |
11,507.1000 RUB |
11,200.1000 RUB |
| 2019-10-15 |
13,616.0000 RUB |
0.0130 ETH |
13,632.0000 RUB |
11,506.0000 RUB |
13,632.0000 RUB |
13,600.0000 RUB |
| 2019-10-14 |
11,652.5000 RUB |
0.6050 ETH |
11,800.0000 RUB |
11,505.0000 RUB |
13,600.0000 RUB |
11,505.0000 RUB |
| 2019-10-13 |
13,600.0000 RUB |
0.0030 ETH |
13,600.0000 RUB |
13,600.0000 RUB |
13,600.0000 RUB |
13,600.0000 RUB |
| 2019-10-12 |
13,880.0000 RUB |
0.0010 ETH |
13,880.0000 RUB |
13,880.0000 RUB |
13,880.0000 RUB |
13,880.0000 RUB |
| 2019-10-11 |
14,094.5000 RUB |
0.1290 ETH |
14,389.0000 RUB |
11,201.0000 RUB |
14,389.0000 RUB |
13,800.0000 RUB |
| 2019-10-10 |
14,345.0000 RUB |
0.0020 ETH |
14,300.0000 RUB |
14,300.0000 RUB |
14,390.0000 RUB |
14,390.0000 RUB |
| 2019-10-09 |
12,400.0000 RUB |
0.0380 ETH |
12,400.0000 RUB |
12,400.0000 RUB |
12,400.0000 RUB |
12,400.0000 RUB |
| 2019-10-08 |
14,447.5000 RUB |
0.0560 ETH |
14,500.0000 RUB |
11,500.0000 RUB |
14,500.0000 RUB |
14,395.0000 RUB |
| 2019-10-07 |
11,450.0000 RUB |
1.3210 ETH |
11,500.0000 RUB |
10,000.0000 RUB |
11,500.0000 RUB |
11,400.0000 RUB |
| 2019-10-06 |
13,749.5000 RUB |
0.0340 ETH |
15,999.0000 RUB |
11,300.0000 RUB |
15,999.0000 RUB |
11,500.0000 RUB |
| 2019-10-05 |
13,750.0000 RUB |
0.1437 ETH |
11,500.0000 RUB |
11,500.0000 RUB |
18,000.0000 RUB |
16,000.0000 RUB |
| 2019-10-04 |
11,949.5000 RUB |
0.1300 ETH |
11,899.0000 RUB |
11,300.0000 RUB |
19,596.0000 RUB |
12,000.0000 RUB |
| 2019-10-03 |
12,449.5000 RUB |
0.1799 ETH |
13,000.0000 RUB |
11,800.0000 RUB |
13,000.0000 RUB |
11,899.0000 RUB |
| 2019-10-02 |
15,584.0000 RUB |
0.0390 ETH |
11,500.0000 RUB |
11,500.0000 RUB |
19,668.0000 RUB |
19,668.0000 RUB |
| 2019-10-01 |
15,955.4000 RUB |
0.2957 ETH |
12,221.9000 RUB |
10,000.0000 RUB |
19,780.0000 RUB |
19,688.9000 RUB |
| 2019-09-30 |
12,398.0000 RUB |
0.4140 ETH |
13,685.0000 RUB |
10,111.0000 RUB |
13,685.0000 RUB |
11,111.0000 RUB |
| 2019-09-29 |
11,800.7500 RUB |
0.0810 ETH |
13,700.0000 RUB |
9,901.5000 RUB |
13,700.0000 RUB |
9,901.5000 RUB |
| 2019-09-28 |
14,850.0500 RUB |
0.2470 ETH |
9,900.1000 RUB |
9,900.1000 RUB |
19,800.0000 RUB |
19,800.0000 RUB |
| 2019-09-27 |
14,975.0000 RUB |
1.0133 ETH |
9,950.0000 RUB |
9,900.0000 RUB |
20,000.0000 RUB |
20,000.0000 RUB |
| 2019-09-26 |
10,438.3500 RUB |
26.4458 ETH |
10,876.7000 RUB |
10,000.0000 RUB |
11,071.4000 RUB |
10,000.0000 RUB |
| 2019-09-25 |
10,936.1000 RUB |
127.3648 ETH |
10,970.0000 RUB |
10,380.0000 RUB |
11,009.8000 RUB |
10,902.2000 RUB |
| 2019-09-24 |
11,546.4000 RUB |
22.1942 ETH |
12,601.0000 RUB |
2,925.1000 RUB |
12,900.0000 RUB |
10,491.8000 RUB |
| 2019-09-23 |
12,616.0000 RUB |
13.3570 ETH |
12,403.0000 RUB |
12,403.0000 RUB |
13,497.0000 RUB |
12,829.0000 RUB |
| 2019-09-22 |
13,469.5500 RUB |
0.4601 ETH |
13,570.0000 RUB |
13,361.9000 RUB |
13,585.6000 RUB |
13,369.1000 RUB |
| 2019-09-21 |
13,860.0000 RUB |
1.1500 ETH |
13,860.0000 RUB |
13,860.0000 RUB |
13,954.6000 RUB |
13,860.0000 RUB |
| 2019-09-20 |
13,861.8000 RUB |
0.4306 ETH |
13,851.0000 RUB |
13,851.0000 RUB |
13,890.0000 RUB |
13,872.6000 RUB |
| 2019-09-19 |
12,746.4500 RUB |
1.0610 ETH |
13,492.8000 RUB |
12,000.1000 RUB |
14,085.9000 RUB |
12,000.1000 RUB |
| 2019-09-18 |
13,692.5000 RUB |
0.3636 ETH |
13,800.0000 RUB |
13,585.0000 RUB |
13,800.0000 RUB |
13,585.0000 RUB |
| 2019-09-17 |
12,989.6500 RUB |
0.4478 ETH |
12,350.0000 RUB |
12,000.0000 RUB |
13,629.3000 RUB |
13,629.3000 RUB |
| 2019-09-16 |
12,389.0000 RUB |
1.1454 ETH |
12,428.0000 RUB |
12,000.0000 RUB |
12,470.0000 RUB |
12,350.0000 RUB |
| 2019-09-15 |
12,141.9000 RUB |
12.6824 ETH |
12,061.0000 RUB |
12,061.0000 RUB |
12,256.1000 RUB |
12,222.8000 RUB |
| 2019-09-14 |
11,586.5000 RUB |
0.0840 ETH |
11,508.3000 RUB |
11,508.3000 RUB |
11,664.7000 RUB |
11,664.7000 RUB |