Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
211,818.7836 RUB |
0.0299 ETH |
201,211.2000 RUB |
190,050.1000 RUB |
223,649.9000 RUB |
217,353.3000 RUB |
| 2022-02-19 |
236,298.4305 RUB |
0.0816 ETH |
246,372.2000 RUB |
190,050.1000 RUB |
319,840.0000 RUB |
283,219.6000 RUB |
| 2022-02-18 |
239,049.7667 RUB |
0.0004 ETH |
229,744.6000 RUB |
218,822.7000 RUB |
246,423.3000 RUB |
246,423.3000 RUB |
| 2022-02-17 |
237,369.4655 RUB |
0.0145 ETH |
229,081.1000 RUB |
228,957.3000 RUB |
245,500.0000 RUB |
245,500.0000 RUB |
| 2022-02-16 |
245,303.6000 RUB |
0.0011 ETH |
245,000.0000 RUB |
245,000.0000 RUB |
246,252.2000 RUB |
245,835.2000 RUB |
| 2022-02-15 |
237,391.1875 RUB |
0.0016 ETH |
228,329.7000 RUB |
228,329.7000 RUB |
245,000.0000 RUB |
245,000.0000 RUB |
| 2022-02-14 |
229,278.9783 RUB |
0.0317 ETH |
230,000.0000 RUB |
218,563.0000 RUB |
239,584.7000 RUB |
239,584.7000 RUB |
| 2022-02-13 |
230,117.6327 RUB |
0.0348 ETH |
229,756.0000 RUB |
229,756.0000 RUB |
244,999.9000 RUB |
239,999.9000 RUB |
| 2022-02-12 |
225,453.0529 RUB |
0.0017 ETH |
218,083.4000 RUB |
215,000.0000 RUB |
249,480.9000 RUB |
229,916.7000 RUB |
| 2022-02-11 |
230,237.6041 RUB |
0.0049 ETH |
230,000.0000 RUB |
215,000.0000 RUB |
234,000.0000 RUB |
230,344.9000 RUB |
| 2022-02-10 |
218,858.1333 RUB |
0.0003 ETH |
222,624.0000 RUB |
216,975.2000 RUB |
222,624.0000 RUB |
216,975.2000 RUB |
| 2022-02-09 |
256,305.8375 RUB |
0.0008 ETH |
248,665.0000 RUB |
248,665.0000 RUB |
260,500.0000 RUB |
260,500.0000 RUB |
| 2022-02-08 |
250,268.4925 RUB |
0.0133 ETH |
243,301.5000 RUB |
243,301.5000 RUB |
252,810.0000 RUB |
252,500.0000 RUB |
| 2022-02-07 |
227,364.5286 RUB |
0.0007 ETH |
234,200.0000 RUB |
181,000.8000 RUB |
235,850.3000 RUB |
181,000.8000 RUB |
| 2022-02-06 |
234,199.7750 RUB |
0.0004 ETH |
234,199.7000 RUB |
234,199.7000 RUB |
234,200.0000 RUB |
234,200.0000 RUB |
| 2022-02-05 |
234,199.6021 RUB |
0.0095 ETH |
234,199.6000 RUB |
234,199.6000 RUB |
234,199.7000 RUB |
234,199.6000 RUB |
| 2022-02-04 |
234,199.6000 RUB |
0.0001 ETH |
234,199.6000 RUB |
234,199.6000 RUB |
234,199.6000 RUB |
234,199.6000 RUB |
| 2022-02-02 |
195,001.2000 RUB |
0.0157 ETH |
195,001.2000 RUB |
195,001.2000 RUB |
195,001.2000 RUB |
195,001.2000 RUB |
| 2022-02-01 |
234,298.9052 RUB |
0.0230 ETH |
234,298.9000 RUB |
234,298.9000 RUB |
234,300.0000 RUB |
234,300.0000 RUB |
| 2022-01-31 |
230,004.3713 RUB |
0.1961 ETH |
229,999.8000 RUB |
229,999.8000 RUB |
234,299.0000 RUB |
234,299.0000 RUB |
| 2022-01-30 |
230,000.0000 RUB |
0.0002 ETH |
230,000.0000 RUB |
230,000.0000 RUB |
230,000.0000 RUB |
230,000.0000 RUB |
| 2022-01-28 |
230,000.0000 RUB |
0.0002 ETH |
230,000.0000 RUB |
230,000.0000 RUB |
230,000.0000 RUB |
230,000.0000 RUB |
| 2022-01-27 |
189,750.6194 RUB |
0.1061 ETH |
190,000.5000 RUB |
167,305.6000 RUB |
190,000.5000 RUB |
167,305.6000 RUB |
| 2022-01-26 |
203,161.0511 RUB |
0.0016 ETH |
203,100.0000 RUB |
169,756.8000 RUB |
234,300.0000 RUB |
169,756.8000 RUB |
| 2022-01-25 |
203,093.5945 RUB |
0.6287 ETH |
191,436.2000 RUB |
191,436.2000 RUB |
204,640.0000 RUB |
201,035.0000 RUB |
| 2022-01-24 |
171,015.7489 RUB |
0.0135 ETH |
172,870.3000 RUB |
165,000.1000 RUB |
179,706.4000 RUB |
176,500.0000 RUB |
| 2022-01-22 |
181,856.2317 RUB |
0.0949 ETH |
204,211.9000 RUB |
171,078.1000 RUB |
204,211.9000 RUB |
192,491.8000 RUB |
| 2022-01-21 |
211,187.1196 RUB |
0.0688 ETH |
224,122.0000 RUB |
203,000.5000 RUB |
224,122.0000 RUB |
203,000.5000 RUB |
| 2022-01-20 |
240,811.7000 RUB |
0.0002 ETH |
240,811.7000 RUB |
240,811.7000 RUB |
240,811.7000 RUB |
240,811.7000 RUB |
| 2022-01-19 |
239,998.9000 RUB |
0.0003 ETH |
239,998.9000 RUB |
239,998.9000 RUB |
239,998.9000 RUB |
239,998.9000 RUB |
| 2022-01-16 |
249,812.1976 RUB |
0.0164 ETH |
250,788.0000 RUB |
249,333.1000 RUB |
250,788.0000 RUB |
249,333.2000 RUB |
| 2022-01-12 |
245,479.7048 RUB |
0.0104 ETH |
245,479.7000 RUB |
245,479.7000 RUB |
245,479.8000 RUB |
245,479.8000 RUB |
| 2022-01-11 |
245,079.9000 RUB |
0.0006 ETH |
245,079.9000 RUB |
245,079.9000 RUB |
245,079.9000 RUB |
245,079.9000 RUB |
| 2022-01-10 |
228,848.9450 RUB |
0.0634 ETH |
250,200.0000 RUB |
225,000.0000 RUB |
250,400.0000 RUB |
225,000.0000 RUB |
| 2022-01-09 |
225,000.1000 RUB |
0.0074 ETH |
225,000.1000 RUB |
225,000.1000 RUB |
225,000.1000 RUB |
225,000.1000 RUB |
| 2022-01-07 |
243,081.0934 RUB |
0.0150 ETH |
245,000.3000 RUB |
233,000.1000 RUB |
245,000.3000 RUB |
233,000.1000 RUB |
| 2022-01-06 |
263,422.5392 RUB |
0.0157 ETH |
279,499.9000 RUB |
255,000.0000 RUB |
279,499.9000 RUB |
271,369.3000 RUB |
| 2022-01-05 |
285,391.7917 RUB |
0.0004 ETH |
292,451.9000 RUB |
274,000.0000 RUB |
292,451.9000 RUB |
274,000.0000 RUB |
| 2022-01-02 |
290,667.2000 RUB |
0.0002 ETH |
290,667.2000 RUB |
290,667.2000 RUB |
290,667.2000 RUB |
290,667.2000 RUB |
| 2022-01-01 |
278,668.1560 RUB |
0.0006 ETH |
268,183.7000 RUB |
268,183.7000 RUB |
290,667.2000 RUB |
290,667.2000 RUB |
| 2021-12-31 |
281,611.6782 RUB |
0.0002 ETH |
287,990.0000 RUB |
287,990.0000 RUB |
287,990.0000 RUB |
287,990.0000 RUB |
| 2021-12-30 |
268,698.0278 RUB |
0.0010 ETH |
266,251.2000 RUB |
266,249.7000 RUB |
266,251.2000 RUB |
266,249.7000 RUB |
| 2021-12-29 |
275,843.3500 RUB |
0.0002 ETH |
275,958.1000 RUB |
275,728.6000 RUB |
275,958.1000 RUB |
275,728.6000 RUB |
| 2021-12-28 |
302,862.0171 RUB |
0.0031 ETH |
302,600.0000 RUB |
302,600.0000 RUB |
302,600.0000 RUB |
302,600.0000 RUB |
| 2021-12-27 |
293,533.0259 RUB |
0.0030 ETH |
285,000.1000 RUB |
275,000.1000 RUB |
312,870.0000 RUB |
310,927.9000 RUB |
| 2021-12-26 |
300,053.2703 RUB |
0.0006 ETH |
304,500.0000 RUB |
286,440.4000 RUB |
310,000.0000 RUB |
310,000.0000 RUB |
| 2021-12-25 |
298,116.0498 RUB |
0.0084 ETH |
297,656.7000 RUB |
297,656.7000 RUB |
301,719.5000 RUB |
301,719.5000 RUB |
| 2021-12-24 |
299,708.4563 RUB |
0.0069 ETH |
306,313.1000 RUB |
298,747.8000 RUB |
306,313.1000 RUB |
298,747.9000 RUB |
| 2021-12-23 |
303,999.9000 RUB |
0.0010 ETH |
303,999.9000 RUB |
303,999.9000 RUB |
303,999.9000 RUB |
303,999.9000 RUB |
| 2021-12-21 |
301,240.1644 RUB |
0.0009 ETH |
295,197.5000 RUB |
271,500.0000 RUB |
312,217.0000 RUB |
271,500.0000 RUB |