Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
271,565.5000 RUB |
0.0001 ETH |
271,565.5000 RUB |
271,565.5000 RUB |
271,565.5000 RUB |
271,565.5000 RUB |
| 2021-12-18 |
286,113.8042 RUB |
0.0024 ETH |
286,113.8000 RUB |
286,113.8000 RUB |
286,113.9000 RUB |
286,113.9000 RUB |
| 2021-12-17 |
280,794.3821 RUB |
0.0028 ETH |
287,012.2000 RUB |
280,000.0000 RUB |
287,012.2000 RUB |
280,000.0000 RUB |
| 2021-12-16 |
312,330.0852 RUB |
0.0135 ETH |
311,299.9000 RUB |
307,124.8000 RUB |
315,020.0000 RUB |
312,976.6000 RUB |
| 2021-12-15 |
283,873.6464 RUB |
0.0199 ETH |
266,249.8000 RUB |
266,249.8000 RUB |
292,188.7000 RUB |
266,249.8000 RUB |
| 2021-12-14 |
290,244.1403 RUB |
0.0144 ETH |
289,779.9000 RUB |
266,249.8000 RUB |
292,189.9000 RUB |
292,188.8000 RUB |
| 2021-12-13 |
275,288.0595 RUB |
0.0387 ETH |
280,690.0000 RUB |
270,000.0000 RUB |
295,389.9000 RUB |
270,000.0000 RUB |
| 2021-12-11 |
312,099.9000 RUB |
0.0002 ETH |
312,099.9000 RUB |
312,099.9000 RUB |
312,099.9000 RUB |
312,099.9000 RUB |
| 2021-12-10 |
310,024.1143 RUB |
0.0014 ETH |
313,140.0000 RUB |
280,690.0000 RUB |
316,000.0000 RUB |
314,177.6000 RUB |
| 2021-12-09 |
291,486.4805 RUB |
0.0007 ETH |
300,000.0000 RUB |
290,000.0000 RUB |
300,000.0000 RUB |
290,000.0000 RUB |
| 2021-12-07 |
320,680.3914 RUB |
0.0081 ETH |
306,807.7000 RUB |
306,807.6000 RUB |
334,900.0000 RUB |
306,807.6000 RUB |
| 2021-12-06 |
307,379.9495 RUB |
0.0069 ETH |
306,807.5000 RUB |
306,807.4000 RUB |
306,807.6000 RUB |
306,807.6000 RUB |
| 2021-12-05 |
320,464.6000 RUB |
0.0003 ETH |
320,464.6000 RUB |
320,464.6000 RUB |
320,464.6000 RUB |
320,464.6000 RUB |
| 2021-12-04 |
284,648.8976 RUB |
0.0430 ETH |
291,273.0000 RUB |
281,000.0000 RUB |
305,319.9000 RUB |
305,319.9000 RUB |
| 2021-12-03 |
312,784.4637 RUB |
0.0028 ETH |
313,678.0000 RUB |
311,000.0000 RUB |
313,678.0000 RUB |
311,000.0000 RUB |
| 2021-12-02 |
321,078.7500 RUB |
0.0008 ETH |
321,110.0000 RUB |
321,000.0000 RUB |
321,110.0000 RUB |
321,000.0000 RUB |
| 2021-11-30 |
331,736.8592 RUB |
0.0067 ETH |
301,000.0000 RUB |
301,000.0000 RUB |
359,043.0000 RUB |
359,043.0000 RUB |
| 2021-11-29 |
318,999.8534 RUB |
0.0058 ETH |
318,999.8000 RUB |
318,999.8000 RUB |
319,000.0000 RUB |
319,000.0000 RUB |
| 2021-11-27 |
292,655.0614 RUB |
0.0015 ETH |
286,000.7000 RUB |
286,000.7000 RUB |
318,999.9000 RUB |
286,000.7000 RUB |
| 2021-11-26 |
322,273.0096 RUB |
0.0135 ETH |
326,400.0000 RUB |
300,000.0000 RUB |
326,509.0000 RUB |
324,647.9000 RUB |
| 2021-11-25 |
325,862.4374 RUB |
0.0313 ETH |
321,589.9000 RUB |
295,000.0000 RUB |
337,563.3000 RUB |
337,563.3000 RUB |
| 2021-11-23 |
315,172.2663 RUB |
0.0797 ETH |
322,599.7000 RUB |
286,000.7000 RUB |
322,599.7000 RUB |
322,599.3000 RUB |
| 2021-11-22 |
313,539.9333 RUB |
0.0003 ETH |
321,319.9000 RUB |
296,700.2000 RUB |
322,599.7000 RUB |
296,700.2000 RUB |
| 2021-11-20 |
329,563.3000 RUB |
0.0017 ETH |
329,563.3000 RUB |
329,563.3000 RUB |
329,563.3000 RUB |
329,563.3000 RUB |
| 2021-11-18 |
311,743.6778 RUB |
0.0018 ETH |
311,788.9000 RUB |
311,381.9000 RUB |
311,788.9000 RUB |
311,381.9000 RUB |
| 2021-11-17 |
310,939.5668 RUB |
0.1046 ETH |
312,006.0000 RUB |
310,000.0000 RUB |
318,796.5000 RUB |
310,000.0000 RUB |
| 2021-11-16 |
320,324.3477 RUB |
0.0938 ETH |
332,427.0000 RUB |
315,000.3000 RUB |
332,427.0000 RUB |
325,522.2000 RUB |
| 2021-11-15 |
343,319.7047 RUB |
0.0368 ETH |
336,083.1000 RUB |
317,000.2000 RUB |
356,000.0000 RUB |
317,000.2000 RUB |
| 2021-11-14 |
336,102.6521 RUB |
0.0382 ETH |
337,426.8000 RUB |
333,447.2000 RUB |
346,357.9000 RUB |
335,293.4000 RUB |
| 2021-11-13 |
340,150.1416 RUB |
0.0357 ETH |
317,000.2000 RUB |
317,000.2000 RUB |
349,855.5000 RUB |
349,855.5000 RUB |
| 2021-11-12 |
354,990.1771 RUB |
0.0108 ETH |
317,000.4000 RUB |
317,000.3000 RUB |
359,000.0000 RUB |
317,000.3000 RUB |
| 2021-11-11 |
339,773.0442 RUB |
0.0523 ETH |
317,000.2000 RUB |
317,000.2000 RUB |
354,646.4000 RUB |
353,866.0000 RUB |
| 2021-11-10 |
355,417.6410 RUB |
0.0016 ETH |
317,000.2000 RUB |
317,000.2000 RUB |
349,435.9000 RUB |
317,000.2000 RUB |
| 2021-11-09 |
355,191.4640 RUB |
0.1153 ETH |
349,999.8000 RUB |
317,000.2000 RUB |
361,000.0000 RUB |
317,000.2000 RUB |
| 2021-11-08 |
339,990.8091 RUB |
0.1069 ETH |
332,499.9000 RUB |
332,499.9000 RUB |
349,999.9000 RUB |
349,999.9000 RUB |
| 2021-11-07 |
332,699.9000 RUB |
0.0006 ETH |
332,699.9000 RUB |
332,699.9000 RUB |
332,699.9000 RUB |
332,699.9000 RUB |
| 2021-11-06 |
320,189.9184 RUB |
0.0676 ETH |
332,699.9000 RUB |
318,069.5000 RUB |
332,699.9000 RUB |
318,069.5000 RUB |
| 2021-11-05 |
323,426.1293 RUB |
0.0003 ETH |
323,729.1000 RUB |
323,000.1000 RUB |
323,729.1000 RUB |
323,000.1000 RUB |
| 2021-11-04 |
331,575.5803 RUB |
0.0661 ETH |
335,000.0000 RUB |
327,000.0000 RUB |
338,000.0000 RUB |
327,000.0000 RUB |
| 2021-11-03 |
329,046.1644 RUB |
0.0223 ETH |
329,680.2000 RUB |
317,000.1000 RUB |
344,569.0000 RUB |
317,502.8000 RUB |
| 2021-11-02 |
326,657.5507 RUB |
0.0138 ETH |
322,435.8000 RUB |
317,000.1000 RUB |
330,000.0000 RUB |
330,000.0000 RUB |
| 2021-11-01 |
320,509.0750 RUB |
0.0004 ETH |
314,824.3000 RUB |
314,824.3000 RUB |
322,404.0000 RUB |
322,404.0000 RUB |
| 2021-10-30 |
321,834.3007 RUB |
0.0808 ETH |
318,838.0000 RUB |
318,838.0000 RUB |
325,795.0000 RUB |
323,430.0000 RUB |
| 2021-10-29 |
309,560.7618 RUB |
0.1263 ETH |
304,651.7000 RUB |
287,209.1000 RUB |
319,464.2000 RUB |
319,464.2000 RUB |
| 2021-10-28 |
307,926.5357 RUB |
0.0220 ETH |
283,000.1000 RUB |
283,000.1000 RUB |
311,500.0000 RUB |
311,500.0000 RUB |
| 2021-10-27 |
285,131.0836 RUB |
0.0018 ETH |
295,703.8000 RUB |
283,000.1000 RUB |
295,899.9000 RUB |
295,899.9000 RUB |
| 2021-10-26 |
304,809.5610 RUB |
0.0048 ETH |
304,590.0000 RUB |
304,590.0000 RUB |
304,791.5000 RUB |
304,791.5000 RUB |
| 2021-10-25 |
299,247.3000 RUB |
0.0003 ETH |
284,000.1000 RUB |
284,000.1000 RUB |
306,870.9000 RUB |
306,870.9000 RUB |
| 2021-10-23 |
295,789.6000 RUB |
0.0001 ETH |
295,789.6000 RUB |
295,789.6000 RUB |
295,789.6000 RUB |
295,789.6000 RUB |
| 2021-10-22 |
288,039.5283 RUB |
0.0151 ETH |
293,692.4000 RUB |
281,769.6000 RUB |
293,815.6000 RUB |
281,769.6000 RUB |