Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-12 |
200,311.2220 RUB |
0.8997 ETH |
200,311.2220 RUB |
195,556.7000 RUB |
205,065.7441 RUB |
202,681.0000 RUB |
| 2025-05-11 |
201,325.9510 RUB |
1.0354 ETH |
201,325.9510 RUB |
195,556.7000 RUB |
207,095.2020 RUB |
197,966.7136 RUB |
| 2025-05-10 |
186,826.1304 RUB |
0.3926 ETH |
186,826.1304 RUB |
181,131.5185 RUB |
192,520.7423 RUB |
189,546.9122 RUB |
| 2025-05-09 |
177,038.2134 RUB |
3.0177 ETH |
177,038.2134 RUB |
161,563.4269 RUB |
192,513.0000 RUB |
187,175.1435 RUB |
| 2025-05-08 |
160,024.0000 RUB |
0.5562 ETH |
160,024.0000 RUB |
145,500.0000 RUB |
174,548.0000 RUB |
170,559.5000 RUB |
| 2025-05-07 |
145,911.3138 RUB |
0.4625 ETH |
145,911.3138 RUB |
144,000.0000 RUB |
147,822.6276 RUB |
144,135.4000 RUB |
| 2025-05-06 |
146,359.3147 RUB |
0.2352 ETH |
146,359.3147 RUB |
144,000.9100 RUB |
148,717.7194 RUB |
146,649.7846 RUB |
| 2025-05-05 |
146,972.0198 RUB |
0.0331 ETH |
146,972.0198 RUB |
145,111.1000 RUB |
148,832.9396 RUB |
148,717.7194 RUB |
| 2025-05-04 |
149,116.2693 RUB |
0.0130 ETH |
149,116.2693 RUB |
148,232.5396 RUB |
149,999.9990 RUB |
148,281.8172 RUB |
| 2025-05-03 |
147,230.3100 RUB |
0.0146 ETH |
147,230.3100 RUB |
145,000.0000 RUB |
149,460.6201 RUB |
147,840.8231 RUB |
| 2025-05-02 |
148,615.6113 RUB |
0.0145 ETH |
148,615.6113 RUB |
147,302.0000 RUB |
149,929.2226 RUB |
147,366.9469 RUB |
| 2025-05-01 |
146,469.5000 RUB |
0.0121 ETH |
146,469.5000 RUB |
143,939.0000 RUB |
149,000.0000 RUB |
148,999.9990 RUB |
| 2025-04-30 |
145,346.7609 RUB |
0.1314 ETH |
145,346.7609 RUB |
143,939.0000 RUB |
146,754.5218 RUB |
143,939.0000 RUB |
| 2025-04-29 |
145,203.1398 RUB |
0.2205 ETH |
145,203.1398 RUB |
142,847.4382 RUB |
147,558.8415 RUB |
147,295.4000 RUB |
| 2025-04-28 |
145,856.7970 RUB |
0.5629 ETH |
145,856.7970 RUB |
143,951.2000 RUB |
147,762.3940 RUB |
147,352.2727 RUB |
| 2025-04-27 |
146,293.7692 RUB |
0.4230 ETH |
146,293.7692 RUB |
143,939.0000 RUB |
148,648.5383 RUB |
147,762.3940 RUB |
| 2025-04-26 |
145,948.2216 RUB |
0.1901 ETH |
145,948.2216 RUB |
145,000.0000 RUB |
146,896.4431 RUB |
146,641.4877 RUB |
| 2025-04-25 |
144,791.4054 RUB |
0.9842 ETH |
144,791.4054 RUB |
142,000.0000 RUB |
147,582.8107 RUB |
143,973.4000 RUB |
| 2025-04-24 |
146,306.5966 RUB |
1.4885 ETH |
146,306.5966 RUB |
144,696.2154 RUB |
147,916.9778 RUB |
146,500.0000 RUB |
| 2025-04-23 |
152,566.0186 RUB |
1.9241 ETH |
152,566.0186 RUB |
135,132.0372 RUB |
170,000.0000 RUB |
144,696.2154 RUB |
| 2025-04-22 |
132,833.3383 RUB |
0.7594 ETH |
132,833.3383 RUB |
128,911.6766 RUB |
136,755.0000 RUB |
136,000.0000 RUB |
| 2025-04-21 |
132,538.7249 RUB |
2.2288 ETH |
132,538.7249 RUB |
130,500.0000 RUB |
134,577.4498 RUB |
132,493.2455 RUB |
| 2025-04-20 |
133,749.9500 RUB |
0.3433 ETH |
133,749.9500 RUB |
132,500.0000 RUB |
134,999.9000 RUB |
132,500.0000 RUB |
| 2025-04-19 |
132,214.5681 RUB |
0.9211 ETH |
132,214.5681 RUB |
130,099.0099 RUB |
134,330.1262 RUB |
134,330.1262 RUB |
| 2025-04-18 |
133,650.3520 RUB |
1.4066 ETH |
133,650.3520 RUB |
131,965.4040 RUB |
135,335.3000 RUB |
133,417.5000 RUB |
| 2025-04-17 |
134,108.5338 RUB |
0.8637 ETH |
134,108.5338 RUB |
131,500.0000 RUB |
136,717.0676 RUB |
135,327.0068 RUB |
| 2025-04-15 |
138,289.9685 RUB |
0.3878 ETH |
138,289.9685 RUB |
136,155.9157 RUB |
140,424.0213 RUB |
137,094.8000 RUB |
| 2025-04-12 |
136,499.9139 RUB |
0.5336 ETH |
136,499.9139 RUB |
134,000.0000 RUB |
138,999.8278 RUB |
137,279.5036 RUB |
| 2025-04-11 |
135,716.0341 RUB |
0.1169 ETH |
135,716.0341 RUB |
134,108.5833 RUB |
137,323.4848 RUB |
135,071.9877 RUB |
| 2025-04-10 |
139,500.0000 RUB |
7.5646 ETH |
139,500.0000 RUB |
134,000.0000 RUB |
145,000.0000 RUB |
134,108.5833 RUB |
| 2025-04-09 |
135,712.8433 RUB |
0.4167 ETH |
135,712.8433 RUB |
132,000.0000 RUB |
139,425.6866 RUB |
133,832.4000 RUB |
| 2025-04-07 |
145,125.5647 RUB |
11.3851 ETH |
145,125.5647 RUB |
135,000.0000 RUB |
155,251.1293 RUB |
140,000.6000 RUB |
| 2025-04-06 |
157,598.2331 RUB |
0.1363 ETH |
157,598.2331 RUB |
153,978.9566 RUB |
161,217.5095 RUB |
157,161.4103 RUB |
| 2025-04-05 |
157,067.7139 RUB |
1.0535 ETH |
157,067.7139 RUB |
153,978.9566 RUB |
160,156.4712 RUB |
157,005.7455 RUB |
| 2025-04-03 |
160,445.2357 RUB |
0.3130 ETH |
160,445.2357 RUB |
157,400.0000 RUB |
163,490.4714 RUB |
159,566.1569 RUB |
| 2025-04-02 |
163,597.9809 RUB |
0.1440 ETH |
163,597.9809 RUB |
161,548.6566 RUB |
165,647.3052 RUB |
163,490.4714 RUB |
| 2025-04-01 |
159,170.0018 RUB |
0.5276 ETH |
159,170.0018 RUB |
153,504.2767 RUB |
164,835.7268 RUB |
163,490.4714 RUB |
| 2025-03-30 |
162,526.1432 RUB |
0.9106 ETH |
162,526.1432 RUB |
161,594.7420 RUB |
163,457.5444 RUB |
162,281.2548 RUB |
| 2025-03-29 |
168,430.5438 RUB |
0.5138 ETH |
168,430.5438 RUB |
163,861.0877 RUB |
173,000.0000 RUB |
165,620.9352 RUB |
| 2025-03-27 |
172,975.6000 RUB |
0.6252 ETH |
172,975.6000 RUB |
170,005.0000 RUB |
175,946.2000 RUB |
173,000.0000 RUB |
| 2025-03-26 |
174,777.0166 RUB |
0.7058 ETH |
174,777.0166 RUB |
172,248.8000 RUB |
177,305.2333 RUB |
174,665.0166 RUB |
| 2025-03-25 |
176,591.2621 RUB |
0.4686 ETH |
176,591.2621 RUB |
175,263.1243 RUB |
177,919.4000 RUB |
175,263.1243 RUB |
| 2025-03-24 |
175,340.4000 RUB |
0.1810 ETH |
175,340.4000 RUB |
172,248.8000 RUB |
178,432.0000 RUB |
178,272.8267 RUB |
| 2025-03-23 |
175,076.0330 RUB |
0.0908 ETH |
175,076.0330 RUB |
173,752.3960 RUB |
176,399.6700 RUB |
175,888.5805 RUB |
| 2025-03-22 |
171,699.8000 RUB |
2.6337 ETH |
171,699.8000 RUB |
167,000.0000 RUB |
176,399.6000 RUB |
175,580.4000 RUB |
| 2025-03-20 |
175,147.5770 RUB |
0.8450 ETH |
175,147.5770 RUB |
171,985.9478 RUB |
178,309.2062 RUB |
171,985.9478 RUB |
| 2025-03-19 |
173,850.5500 RUB |
0.6636 ETH |
173,850.5500 RUB |
169,269.1000 RUB |
178,432.0000 RUB |
175,233.8748 RUB |
| 2025-03-18 |
170,661.5500 RUB |
1.0426 ETH |
170,661.5500 RUB |
168,768.1000 RUB |
172,555.0000 RUB |
169,269.0000 RUB |
| 2025-03-16 |
172,830.1812 RUB |
0.5457 ETH |
172,830.1812 RUB |
170,122.0000 RUB |
175,538.3625 RUB |
170,122.0000 RUB |
| 2025-03-15 |
173,571.5749 RUB |
0.1072 ETH |
173,571.5749 RUB |
172,347.1521 RUB |
174,795.9976 RUB |
174,394.7193 RUB |