Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-21 |
306,198.6901 RUB |
0.0399 ETH |
297,946.2000 RUB |
290,540.6000 RUB |
308,488.8000 RUB |
292,000.0000 RUB |
| 2021-10-20 |
281,075.7319 RUB |
0.0545 ETH |
266,519.9000 RUB |
266,519.9000 RUB |
296,999.0000 RUB |
296,999.0000 RUB |
| 2021-10-19 |
271,177.5368 RUB |
0.0434 ETH |
262,000.1000 RUB |
262,000.1000 RUB |
273,581.5000 RUB |
273,514.1000 RUB |
| 2021-10-18 |
272,642.4126 RUB |
0.0450 ETH |
276,918.4000 RUB |
268,110.0000 RUB |
286,651.1000 RUB |
268,110.0000 RUB |
| 2021-10-17 |
278,656.5176 RUB |
0.0008 ETH |
276,591.7000 RUB |
272,708.4000 RUB |
281,751.2000 RUB |
272,708.4000 RUB |
| 2021-10-16 |
283,941.1898 RUB |
0.0097 ETH |
279,349.0000 RUB |
270,482.8000 RUB |
286,627.3000 RUB |
278,000.4000 RUB |
| 2021-10-15 |
278,338.9400 RUB |
0.0035 ETH |
271,500.0000 RUB |
269,100.0000 RUB |
281,866.6000 RUB |
281,866.6000 RUB |
| 2021-10-14 |
271,258.7464 RUB |
0.1919 ETH |
271,450.6000 RUB |
270,050.1000 RUB |
276,550.0000 RUB |
276,550.0000 RUB |
| 2021-10-13 |
260,713.3533 RUB |
0.0048 ETH |
261,911.0000 RUB |
260,100.0000 RUB |
264,940.0000 RUB |
264,940.0000 RUB |
| 2021-10-12 |
247,656.1333 RUB |
0.0004 ETH |
265,725.0000 RUB |
243,201.0000 RUB |
265,725.0000 RUB |
243,201.0000 RUB |
| 2021-10-11 |
268,480.2979 RUB |
0.0080 ETH |
264,125.7000 RUB |
243,201.2000 RUB |
269,885.6000 RUB |
243,201.2000 RUB |
| 2021-10-10 |
267,160.3146 RUB |
0.0084 ETH |
265,270.0000 RUB |
243,250.5000 RUB |
269,640.0000 RUB |
269,640.0000 RUB |
| 2021-10-09 |
268,467.9000 RUB |
0.0003 ETH |
268,467.9000 RUB |
268,467.9000 RUB |
268,467.9000 RUB |
268,467.9000 RUB |
| 2021-10-08 |
269,610.7808 RUB |
0.0247 ETH |
262,667.8000 RUB |
262,667.8000 RUB |
274,700.0000 RUB |
271,619.0000 RUB |
| 2021-10-07 |
233,905.3000 RUB |
0.0080 ETH |
269,180.8000 RUB |
233,000.8000 RUB |
269,180.8000 RUB |
233,000.8000 RUB |
| 2021-10-06 |
256,641.4189 RUB |
0.0710 ETH |
238,066.8000 RUB |
238,066.8000 RUB |
269,180.8000 RUB |
269,180.8000 RUB |
| 2021-10-05 |
255,673.1050 RUB |
0.0040 ETH |
255,673.1000 RUB |
255,673.1000 RUB |
255,673.2000 RUB |
255,673.2000 RUB |
| 2021-10-04 |
237,670.6889 RUB |
0.0001 ETH |
240,188.7000 RUB |
230,100.0000 RUB |
240,188.7000 RUB |
230,100.0000 RUB |
| 2021-10-02 |
231,304.2933 RUB |
0.0286 ETH |
215,000.1000 RUB |
215,000.1000 RUB |
255,500.0000 RUB |
255,500.0000 RUB |
| 2021-10-01 |
228,361.3295 RUB |
0.0669 ETH |
228,898.9000 RUB |
215,000.1000 RUB |
239,097.2000 RUB |
215,000.1000 RUB |
| 2021-09-30 |
220,406.0007 RUB |
0.1715 ETH |
216,900.0000 RUB |
216,900.0000 RUB |
225,000.0000 RUB |
220,000.0000 RUB |
| 2021-09-29 |
213,414.7892 RUB |
0.1066 ETH |
213,006.7000 RUB |
210,110.0000 RUB |
217,140.0000 RUB |
210,110.0000 RUB |
| 2021-09-28 |
220,305.8689 RUB |
0.0052 ETH |
217,000.0000 RUB |
212,401.2000 RUB |
218,499.9000 RUB |
212,401.2000 RUB |
| 2021-09-27 |
227,731.3801 RUB |
0.0528 ETH |
231,423.9000 RUB |
220,630.6000 RUB |
231,424.0000 RUB |
223,100.0000 RUB |
| 2021-09-26 |
220,399.9158 RUB |
0.0194 ETH |
220,399.9000 RUB |
220,399.9000 RUB |
220,400.0000 RUB |
220,399.9000 RUB |
| 2021-09-25 |
217,681.4964 RUB |
0.0007 ETH |
222,454.8000 RUB |
203,000.3000 RUB |
222,454.8000 RUB |
219,850.0000 RUB |
| 2021-09-24 |
213,491.0374 RUB |
0.0858 ETH |
214,000.3000 RUB |
203,000.1000 RUB |
223,129.9000 RUB |
221,499.9000 RUB |
| 2021-09-23 |
239,107.3298 RUB |
0.0094 ETH |
235,790.0000 RUB |
235,790.0000 RUB |
239,143.0000 RUB |
239,143.0000 RUB |
| 2021-09-22 |
220,553.7319 RUB |
0.0833 ETH |
221,999.9000 RUB |
221,999.9000 RUB |
233,700.0000 RUB |
233,700.0000 RUB |
| 2021-09-21 |
221,398.8171 RUB |
0.0883 ETH |
223,300.0000 RUB |
205,200.1000 RUB |
231,808.9000 RUB |
205,200.1000 RUB |
| 2021-09-20 |
230,387.6869 RUB |
0.1886 ETH |
233,000.1000 RUB |
222,000.4000 RUB |
236,000.4000 RUB |
222,000.4000 RUB |
| 2021-09-18 |
255,439.6631 RUB |
0.0174 ETH |
254,114.0000 RUB |
249,001.1000 RUB |
255,900.0000 RUB |
249,001.1000 RUB |
| 2021-09-17 |
256,660.3980 RUB |
0.0129 ETH |
261,996.6000 RUB |
248,001.0000 RUB |
261,996.7000 RUB |
250,512.6000 RUB |
| 2021-09-16 |
263,708.2745 RUB |
0.0752 ETH |
263,996.9000 RUB |
258,379.4000 RUB |
266,185.0000 RUB |
258,379.4000 RUB |
| 2021-09-15 |
253,695.4889 RUB |
0.0248 ETH |
248,984.2000 RUB |
232,100.0000 RUB |
260,000.0000 RUB |
260,000.0000 RUB |
| 2021-09-14 |
247,117.1500 RUB |
0.0133 ETH |
247,117.1000 RUB |
247,117.1000 RUB |
247,117.2000 RUB |
247,117.2000 RUB |
| 2021-09-13 |
247,290.1000 RUB |
0.0048 ETH |
247,290.1000 RUB |
247,290.1000 RUB |
247,290.1000 RUB |
247,290.1000 RUB |
| 2021-09-11 |
240,934.0933 RUB |
0.0467 ETH |
241,772.0000 RUB |
239,161.0000 RUB |
243,550.9000 RUB |
242,224.8000 RUB |
| 2021-09-10 |
253,079.8400 RUB |
0.0125 ETH |
260,629.9000 RUB |
237,000.0000 RUB |
260,629.9000 RUB |
237,000.0000 RUB |
| 2021-09-09 |
262,274.3000 RUB |
0.0034 ETH |
262,274.3000 RUB |
262,274.3000 RUB |
262,274.3000 RUB |
262,274.3000 RUB |
| 2021-09-08 |
247,797.0241 RUB |
0.0120 ETH |
232,000.1000 RUB |
232,000.0000 RUB |
261,218.0000 RUB |
261,218.0000 RUB |
| 2021-09-07 |
240,925.9030 RUB |
0.0503 ETH |
248,113.7000 RUB |
240,000.0000 RUB |
248,113.7000 RUB |
240,000.0000 RUB |
| 2021-09-06 |
290,554.8555 RUB |
0.0077 ETH |
285,158.9000 RUB |
285,158.9000 RUB |
285,159.0000 RUB |
285,159.0000 RUB |
| 2021-09-05 |
292,998.9000 RUB |
0.0170 ETH |
292,998.9000 RUB |
292,998.9000 RUB |
292,998.9000 RUB |
292,998.9000 RUB |
| 2021-09-03 |
289,204.5484 RUB |
0.0506 ETH |
288,488.5000 RUB |
288,320.5000 RUB |
292,998.9000 RUB |
292,998.9000 RUB |
| 2021-09-02 |
264,317.3221 RUB |
0.0746 ETH |
244,714.1000 RUB |
244,714.1000 RUB |
288,488.5000 RUB |
288,488.5000 RUB |
| 2021-09-01 |
268,151.5171 RUB |
0.0770 ETH |
259,229.7000 RUB |
259,229.7000 RUB |
275,000.0000 RUB |
275,000.0000 RUB |
| 2021-08-31 |
249,999.7855 RUB |
0.0476 ETH |
249,999.7000 RUB |
249,999.7000 RUB |
250,000.0000 RUB |
250,000.0000 RUB |
| 2021-08-29 |
231,333.5000 RUB |
0.0030 ETH |
249,999.7000 RUB |
222,000.4000 RUB |
249,999.7000 RUB |
222,000.4000 RUB |
| 2021-08-26 |
222,000.3000 RUB |
0.0010 ETH |
222,000.3000 RUB |
222,000.3000 RUB |
222,000.3000 RUB |
222,000.3000 RUB |