Identifier on Crex24: ETH-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
279,225.5085 RUB |
0.0150 ETH |
291,545.0000 RUB |
291,545.0000 RUB |
309,798.9000 RUB |
309,798.9000 RUB |
| 2021-05-13 |
276,009.6100 RUB |
0.1276 ETH |
277,057.2000 RUB |
273,963.3000 RUB |
309,999.8000 RUB |
309,999.8000 RUB |
| 2021-05-12 |
302,462.3908 RUB |
0.2702 ETH |
309,999.1000 RUB |
295,555.0000 RUB |
310,000.0000 RUB |
295,829.4000 RUB |
| 2021-05-11 |
293,415.9128 RUB |
0.0780 ETH |
281,572.6000 RUB |
272,723.4000 RUB |
309,998.9000 RUB |
309,998.9000 RUB |
| 2021-05-10 |
294,910.1962 RUB |
0.2262 ETH |
281,198.5000 RUB |
281,198.5000 RUB |
300,000.0000 RUB |
287,066.1000 RUB |
| 2021-05-09 |
283,128.5390 RUB |
0.2138 ETH |
287,000.0000 RUB |
286,997.6000 RUB |
287,000.0000 RUB |
286,997.6000 RUB |
| 2021-05-08 |
267,256.5486 RUB |
0.4567 ETH |
264,132.6000 RUB |
250,543.9000 RUB |
279,999.9000 RUB |
279,999.9000 RUB |
| 2021-05-07 |
261,628.9342 RUB |
0.0945 ETH |
245,649.8000 RUB |
245,649.8000 RUB |
272,499.8000 RUB |
272,499.7000 RUB |
| 2021-05-06 |
259,187.6748 RUB |
0.4012 ETH |
254,999.8000 RUB |
236,615.1000 RUB |
272,499.0000 RUB |
259,628.0000 RUB |
| 2021-05-05 |
226,488.7908 RUB |
0.1173 ETH |
241,711.4000 RUB |
225,000.1000 RUB |
248,000.0000 RUB |
248,000.0000 RUB |
| 2021-05-04 |
247,957.1640 RUB |
0.0636 ETH |
250,000.0000 RUB |
239,999.9000 RUB |
251,882.5000 RUB |
243,000.0000 RUB |
| 2021-05-03 |
224,509.3119 RUB |
0.5834 ETH |
214,999.9000 RUB |
214,999.9000 RUB |
235,000.0000 RUB |
235,000.0000 RUB |
| 2021-05-02 |
214,320.1528 RUB |
0.0626 ETH |
212,498.9000 RUB |
212,498.9000 RUB |
217,499.0000 RUB |
217,499.0000 RUB |
| 2021-05-01 |
204,189.7749 RUB |
0.0761 ETH |
200,783.0000 RUB |
200,000.0000 RUB |
209,999.9000 RUB |
205,678.3000 RUB |
| 2021-04-30 |
212,129.0164 RUB |
0.0020 ETH |
212,400.0000 RUB |
212,400.0000 RUB |
212,400.0000 RUB |
212,400.0000 RUB |
| 2021-04-29 |
207,580.9080 RUB |
0.1442 ETH |
192,663.0000 RUB |
191,699.8000 RUB |
212,400.0000 RUB |
212,400.0000 RUB |
| 2021-04-28 |
201,064.7730 RUB |
0.3486 ETH |
191,944.4000 RUB |
190,668.6000 RUB |
209,999.9000 RUB |
209,999.9000 RUB |
| 2021-04-27 |
191,215.6725 RUB |
0.2073 ETH |
196,998.4000 RUB |
186,959.9000 RUB |
199,870.0000 RUB |
199,660.7000 RUB |
| 2021-04-26 |
182,596.1140 RUB |
0.2653 ETH |
177,779.8000 RUB |
177,511.9000 RUB |
196,998.7000 RUB |
196,998.7000 RUB |
| 2021-04-25 |
171,944.6540 RUB |
0.1820 ETH |
172,617.1000 RUB |
167,000.0000 RUB |
177,328.9000 RUB |
176,617.5000 RUB |
| 2021-04-24 |
170,294.6601 RUB |
0.3796 ETH |
177,135.8000 RUB |
160,000.0000 RUB |
183,887.6000 RUB |
170,757.5000 RUB |
| 2021-04-23 |
171,174.3257 RUB |
0.4284 ETH |
174,265.3000 RUB |
164,000.5000 RUB |
185,000.0000 RUB |
184,999.0000 RUB |
| 2021-04-22 |
183,152.1173 RUB |
0.6207 ETH |
181,000.0000 RUB |
169,000.1000 RUB |
196,997.6000 RUB |
196,997.6000 RUB |
| 2021-04-21 |
172,953.6879 RUB |
0.7768 ETH |
172,062.6000 RUB |
160,000.1000 RUB |
182,000.0000 RUB |
180,999.9000 RUB |
| 2021-04-20 |
162,845.4443 RUB |
0.7481 ETH |
167,555.4000 RUB |
143,000.1000 RUB |
171,000.0000 RUB |
153,000.1000 RUB |
| 2021-04-19 |
169,233.5655 RUB |
0.4407 ETH |
171,999.9000 RUB |
164,000.0000 RUB |
177,000.0000 RUB |
164,000.0000 RUB |
| 2021-04-18 |
171,525.6310 RUB |
0.6024 ETH |
175,000.8000 RUB |
165,000.0000 RUB |
182,953.5000 RUB |
165,000.0000 RUB |
| 2021-04-17 |
174,084.9986 RUB |
0.7256 ETH |
185,000.0000 RUB |
161,000.8000 RUB |
191,999.6000 RUB |
171,017.4000 RUB |
| 2021-04-16 |
191,848.1912 RUB |
0.3802 ETH |
177,876.9000 RUB |
177,876.9000 RUB |
196,998.5000 RUB |
196,997.9000 RUB |
| 2021-04-15 |
184,205.2228 RUB |
0.1629 ETH |
183,038.1000 RUB |
175,881.9000 RUB |
192,998.4000 RUB |
192,998.4000 RUB |
| 2021-04-14 |
174,355.2708 RUB |
0.3892 ETH |
173,707.8000 RUB |
165,000.1000 RUB |
180,489.0000 RUB |
165,000.2000 RUB |
| 2021-04-13 |
172,624.7973 RUB |
0.0790 ETH |
160,000.0000 RUB |
160,000.0000 RUB |
180,488.8000 RUB |
178,729.9000 RUB |
| 2021-04-12 |
167,125.2458 RUB |
0.1410 ETH |
185,457.3000 RUB |
162,426.9000 RUB |
185,900.0000 RUB |
180,488.9000 RUB |
| 2021-04-11 |
171,009.3531 RUB |
0.0137 ETH |
156,798.2000 RUB |
156,797.0000 RUB |
185,999.8000 RUB |
185,999.8000 RUB |
| 2021-04-10 |
160,320.6747 RUB |
0.3672 ETH |
156,677.6000 RUB |
156,677.6000 RUB |
187,998.7000 RUB |
187,989.9000 RUB |
| 2021-04-09 |
152,254.0033 RUB |
0.4066 ETH |
156,999.9000 RUB |
145,001.0000 RUB |
157,000.0000 RUB |
157,000.0000 RUB |
| 2021-04-08 |
151,864.0630 RUB |
0.0502 ETH |
150,999.9000 RUB |
150,999.9000 RUB |
153,000.0000 RUB |
153,000.0000 RUB |
| 2021-04-07 |
152,116.3129 RUB |
0.2351 ETH |
151,401.6000 RUB |
145,000.6000 RUB |
155,999.8000 RUB |
155,799.9000 RUB |
| 2021-04-06 |
155,799.0682 RUB |
0.6393 ETH |
158,998.3000 RUB |
150,000.2000 RUB |
158,998.3000 RUB |
150,000.2000 RUB |
| 2021-04-05 |
150,432.6875 RUB |
0.0200 ETH |
158,799.9000 RUB |
150,000.0000 RUB |
158,799.9000 RUB |
150,000.0000 RUB |
| 2021-04-04 |
158,113.5675 RUB |
0.0390 ETH |
158,999.0000 RUB |
152,999.9000 RUB |
158,999.0000 RUB |
152,999.9000 RUB |
| 2021-04-03 |
152,578.2049 RUB |
0.6210 ETH |
150,999.8000 RUB |
150,000.0000 RUB |
161,999.9000 RUB |
161,999.4000 RUB |
| 2021-04-02 |
140,042.2127 RUB |
0.7721 ETH |
144,290.8000 RUB |
139,000.3000 RUB |
151,000.0000 RUB |
151,000.0000 RUB |
| 2021-04-01 |
136,067.9333 RUB |
0.0948 ETH |
140,799.8000 RUB |
139,800.0000 RUB |
140,799.8000 RUB |
140,799.8000 RUB |
| 2021-03-31 |
131,648.4089 RUB |
0.6445 ETH |
133,999.9000 RUB |
120,778.1000 RUB |
134,378.7000 RUB |
133,222.1000 RUB |
| 2021-03-30 |
130,860.3559 RUB |
0.1802 ETH |
134,378.7000 RUB |
120,499.3000 RUB |
134,378.7000 RUB |
132,872.1000 RUB |
| 2021-03-29 |
128,040.9518 RUB |
2.2340 ETH |
127,899.8000 RUB |
126,665.5000 RUB |
130,000.1000 RUB |
130,000.1000 RUB |
| 2021-03-28 |
125,184.0490 RUB |
0.2246 ETH |
110,440.2000 RUB |
110,009.5000 RUB |
127,999.9000 RUB |
127,899.9000 RUB |
| 2021-03-27 |
125,999.6833 RUB |
0.2086 ETH |
125,998.8000 RUB |
125,998.8000 RUB |
126,000.0000 RUB |
126,000.0000 RUB |
| 2021-03-26 |
122,226.1000 RUB |
0.0350 ETH |
122,222.1000 RUB |
122,222.1000 RUB |
125,998.0000 RUB |
122,230.1000 RUB |