Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
134,810.0000 RUB |
16.0584 ETH |
134,810.0000 RUB |
130,000.0000 RUB |
139,620.0000 RUB |
131,400.0000 RUB |
| 2022-05-23 |
141,632.7136 RUB |
15.9152 ETH |
141,632.7136 RUB |
139,065.4272 RUB |
144,200.0000 RUB |
140,004.0000 RUB |
| 2022-05-22 |
143,694.0320 RUB |
14.5551 ETH |
143,694.0320 RUB |
139,088.2914 RUB |
148,299.7725 RUB |
142,688.8086 RUB |
| 2022-05-21 |
139,512.6550 RUB |
12.1572 ETH |
139,512.6550 RUB |
138,025.3100 RUB |
141,000.0000 RUB |
140,700.0000 RUB |
| 2022-05-20 |
142,866.1039 RUB |
10.7600 ETH |
142,866.1039 RUB |
139,000.0000 RUB |
146,732.2078 RUB |
139,980.0000 RUB |
| 2022-05-19 |
146,417.1588 RUB |
12.5861 ETH |
146,417.1588 RUB |
143,077.0000 RUB |
149,757.3177 RUB |
146,148.0000 RUB |
| 2022-05-18 |
153,003.0000 RUB |
13.3418 ETH |
153,003.0000 RUB |
146,070.0000 RUB |
159,936.0000 RUB |
148,251.3275 RUB |
| 2022-05-17 |
159,604.0000 RUB |
14.0231 ETH |
159,604.0000 RUB |
155,000.0000 RUB |
164,208.0000 RUB |
158,656.3793 RUB |
| 2022-05-16 |
165,850.0000 RUB |
16.7530 ETH |
165,850.0000 RUB |
160,000.0000 RUB |
171,700.0000 RUB |
161,724.0000 RUB |
| 2022-05-15 |
167,208.0000 RUB |
9.3118 ETH |
167,208.0000 RUB |
164,028.0000 RUB |
170,388.0000 RUB |
170,388.0000 RUB |
| 2022-05-14 |
169,050.0000 RUB |
10.4167 ETH |
169,050.0000 RUB |
164,880.0000 RUB |
173,220.0000 RUB |
165,711.7358 RUB |
| 2022-05-13 |
166,312.7421 RUB |
40.6176 ETH |
166,312.7421 RUB |
156,225.8143 RUB |
176,399.6700 RUB |
172,390.0000 RUB |
| 2022-05-12 |
173,697.0000 RUB |
30.3749 ETH |
173,697.0000 RUB |
159,072.0000 RUB |
188,322.0000 RUB |
159,072.0000 RUB |
| 2022-05-11 |
187,758.7661 RUB |
34.3906 ETH |
187,758.7661 RUB |
178,416.4579 RUB |
197,101.0743 RUB |
178,416.4579 RUB |
| 2022-05-10 |
192,257.0617 RUB |
17.0064 ETH |
192,257.0617 RUB |
187,008.0000 RUB |
197,506.1234 RUB |
192,422.7700 RUB |
| 2022-05-09 |
196,691.3617 RUB |
16.6670 ETH |
196,691.3617 RUB |
187,186.7235 RUB |
206,196.0000 RUB |
192,278.4111 RUB |
| 2022-05-08 |
208,154.4978 RUB |
14.4138 ETH |
208,154.4978 RUB |
204,000.9441 RUB |
212,308.0515 RUB |
204,546.3471 RUB |
| 2022-05-07 |
213,202.5000 RUB |
11.2930 ETH |
213,202.5000 RUB |
211,413.0000 RUB |
214,992.0000 RUB |
213,221.0105 RUB |
| 2022-05-06 |
212,856.5000 RUB |
18.8885 ETH |
212,856.5000 RUB |
210,001.0000 RUB |
215,712.0000 RUB |
214,320.0000 RUB |
| 2022-05-05 |
220,561.5150 RUB |
29.6729 ETH |
220,561.5150 RUB |
210,111.0300 RUB |
231,012.0000 RUB |
213,000.0000 RUB |
| 2022-05-04 |
223,818.9155 RUB |
23.8524 ETH |
223,818.9155 RUB |
220,372.9864 RUB |
227,264.8446 RUB |
227,264.8440 RUB |
| 2022-05-03 |
227,378.7284 RUB |
16.8520 ETH |
227,378.7284 RUB |
220,000.0000 RUB |
234,757.4568 RUB |
222,492.0000 RUB |
| 2022-05-02 |
232,778.0000 RUB |
16.0537 ETH |
232,778.0000 RUB |
229,556.0000 RUB |
236,000.0000 RUB |
233,998.9990 RUB |
| 2022-05-01 |
231,666.0163 RUB |
14.1023 ETH |
231,666.0163 RUB |
228,996.0327 RUB |
234,336.0000 RUB |
231,468.0000 RUB |
| 2022-04-30 |
231,098.7551 RUB |
15.2279 ETH |
231,098.7551 RUB |
228,209.5102 RUB |
233,988.0000 RUB |
232,152.0000 RUB |
| 2022-04-29 |
237,555.5555 RUB |
18.3805 ETH |
237,555.5555 RUB |
230,111.1110 RUB |
245,000.0000 RUB |
233,201.6827 RUB |
| 2022-04-28 |
242,683.9283 RUB |
14.6040 ETH |
242,683.9283 RUB |
240,367.8566 RUB |
245,000.0000 RUB |
244,412.1110 RUB |
| 2022-04-27 |
242,821.0289 RUB |
15.4000 ETH |
242,821.0289 RUB |
240,240.0000 RUB |
245,402.0579 RUB |
243,348.0000 RUB |
| 2022-04-26 |
249,012.8885 RUB |
12.5567 ETH |
249,012.8885 RUB |
241,177.7770 RUB |
256,848.0000 RUB |
243,444.0000 RUB |
| 2022-04-25 |
250,402.1387 RUB |
15.0740 ETH |
250,402.1387 RUB |
244,100.2774 RUB |
256,704.0000 RUB |
254,400.0000 RUB |
| 2022-04-24 |
257,787.6119 RUB |
12.3399 ETH |
257,787.6119 RUB |
253,915.2239 RUB |
261,660.0000 RUB |
256,584.0000 RUB |
| 2022-04-23 |
260,634.5771 RUB |
9.7593 ETH |
260,634.5771 RUB |
258,109.1543 RUB |
263,160.0000 RUB |
259,863.0695 RUB |
| 2022-04-22 |
264,267.4798 RUB |
15.5258 ETH |
264,267.4798 RUB |
260,100.0000 RUB |
268,434.9597 RUB |
261,603.7199 RUB |
| 2022-04-21 |
271,350.0405 RUB |
10.3815 ETH |
271,350.0405 RUB |
268,668.0811 RUB |
274,032.0000 RUB |
268,668.0811 RUB |
| 2022-04-20 |
271,877.8423 RUB |
10.3556 ETH |
271,877.8423 RUB |
266,000.0000 RUB |
277,755.6847 RUB |
271,212.0000 RUB |
| 2022-04-19 |
272,733.3248 RUB |
10.2306 ETH |
272,733.3248 RUB |
268,854.6497 RUB |
276,612.0000 RUB |
276,480.0000 RUB |
| 2022-04-18 |
272,364.2000 RUB |
25.2606 ETH |
272,364.2000 RUB |
263,832.4000 RUB |
280,896.0000 RUB |
272,988.0000 RUB |
| 2022-04-17 |
280,485.4000 RUB |
11.2176 ETH |
280,485.4000 RUB |
278,090.0000 RUB |
282,880.8000 RUB |
279,396.9136 RUB |
| 2022-04-16 |
280,236.0023 RUB |
12.4107 ETH |
280,236.0023 RUB |
278,472.0046 RUB |
282,000.0000 RUB |
282,000.0000 RUB |
| 2022-04-15 |
281,093.9000 RUB |
9.9739 ETH |
281,093.9000 RUB |
278,435.8000 RUB |
283,752.0000 RUB |
281,016.0000 RUB |
| 2022-04-14 |
286,840.0000 RUB |
15.6236 ETH |
286,840.0000 RUB |
280,700.0000 RUB |
292,980.0000 RUB |
281,300.0000 RUB |
| 2022-04-13 |
284,050.0190 RUB |
18.7660 ETH |
284,050.0190 RUB |
277,896.0000 RUB |
290,204.0379 RUB |
290,204.0379 RUB |
| 2022-04-12 |
277,266.2120 RUB |
15.1675 ETH |
277,266.2120 RUB |
273,048.0000 RUB |
281,484.4240 RUB |
278,335.0371 RUB |
| 2022-04-11 |
282,873.7095 RUB |
23.8815 ETH |
282,873.7095 RUB |
272,266.1001 RUB |
293,481.3189 RUB |
276,732.0000 RUB |
| 2022-04-10 |
291,300.0000 RUB |
10.0474 ETH |
291,300.0000 RUB |
287,808.0000 RUB |
294,792.0000 RUB |
292,848.0000 RUB |
| 2022-04-09 |
291,464.0477 RUB |
12.5605 ETH |
291,464.0477 RUB |
288,094.2347 RUB |
294,833.8608 RUB |
290,501.5166 RUB |
| 2022-04-08 |
292,232.5000 RUB |
18.5786 ETH |
292,232.5000 RUB |
285,000.0000 RUB |
299,465.0000 RUB |
290,310.0000 RUB |
| 2022-04-07 |
299,945.5000 RUB |
27.7812 ETH |
299,945.5000 RUB |
291,011.0000 RUB |
308,880.0000 RUB |
296,000.0000 RUB |
| 2022-04-06 |
313,384.0000 RUB |
23.1680 ETH |
313,384.0000 RUB |
305,000.0000 RUB |
321,768.0000 RUB |
307,518.0000 RUB |
| 2022-04-05 |
322,870.0000 RUB |
12.2408 ETH |
322,870.0000 RUB |
319,244.0000 RUB |
326,496.0000 RUB |
320,000.0000 RUB |