Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-06 |
26,862.0493 RUB |
201.6793 ETH |
26,862.0493 RUB |
25,320.0000 RUB |
28,404.0986 RUB |
27,950.0000 RUB |
| 2020-09-05 |
28,066.5000 RUB |
491.1356 ETH |
28,066.5000 RUB |
25,733.0000 RUB |
30,400.0000 RUB |
25,769.0000 RUB |
| 2020-09-04 |
29,939.3000 RUB |
216.2393 ETH |
29,939.3000 RUB |
29,000.6000 RUB |
30,878.0000 RUB |
30,014.6100 RUB |
| 2020-09-03 |
32,142.5000 RUB |
267.2079 ETH |
32,142.5000 RUB |
30,450.0000 RUB |
33,835.0000 RUB |
30,601.0000 RUB |
| 2020-09-02 |
33,689.5197 RUB |
279.7779 ETH |
33,689.5197 RUB |
32,000.0000 RUB |
35,379.0394 RUB |
32,970.0000 RUB |
| 2020-09-01 |
33,725.0000 RUB |
468.3598 ETH |
33,725.0000 RUB |
32,250.0000 RUB |
35,200.0000 RUB |
34,959.5261 RUB |
| 2020-08-31 |
31,802.8220 RUB |
301.1657 ETH |
31,802.8220 RUB |
31,215.8663 RUB |
32,389.7777 RUB |
32,111.9932 RUB |
| 2020-08-30 |
30,875.6457 RUB |
226.4676 ETH |
30,875.6457 RUB |
29,913.2645 RUB |
31,838.0270 RUB |
31,558.8757 RUB |
| 2020-08-29 |
29,987.0425 RUB |
142.8837 ETH |
29,987.0425 RUB |
29,544.0000 RUB |
30,430.0850 RUB |
30,162.1459 RUB |
| 2020-08-28 |
29,468.3309 RUB |
198.9001 ETH |
29,468.3309 RUB |
29,036.6618 RUB |
29,900.0000 RUB |
29,750.0000 RUB |
| 2020-08-27 |
29,310.0944 RUB |
165.4348 ETH |
29,310.0944 RUB |
28,921.1887 RUB |
29,699.0000 RUB |
29,026.0000 RUB |
| 2020-08-26 |
29,165.0000 RUB |
150.9430 ETH |
29,165.0000 RUB |
28,680.0000 RUB |
29,650.0000 RUB |
29,399.0770 RUB |
| 2020-08-25 |
29,403.9447 RUB |
145.8236 ETH |
29,403.9447 RUB |
28,507.8895 RUB |
30,300.0000 RUB |
29,049.4200 RUB |
| 2020-08-24 |
29,652.0000 RUB |
157.6269 ETH |
29,652.0000 RUB |
29,004.0000 RUB |
30,300.0000 RUB |
29,653.9795 RUB |
| 2020-08-23 |
29,376.4000 RUB |
101.6532 ETH |
29,376.4000 RUB |
29,000.0000 RUB |
29,752.8000 RUB |
29,350.0000 RUB |
| 2020-08-22 |
29,416.5423 RUB |
153.0809 ETH |
29,416.5423 RUB |
28,870.0846 RUB |
29,963.0000 RUB |
29,250.0000 RUB |
| 2020-08-21 |
30,291.5317 RUB |
128.7738 ETH |
30,291.5317 RUB |
29,421.0000 RUB |
31,162.0635 RUB |
29,700.0000 RUB |
| 2020-08-20 |
30,150.0178 RUB |
170.2196 ETH |
30,150.0178 RUB |
29,300.0355 RUB |
31,000.0000 RUB |
31,000.0000 RUB |
| 2020-08-19 |
30,356.0178 RUB |
225.5367 ETH |
30,356.0178 RUB |
29,300.0355 RUB |
31,412.0000 RUB |
29,811.7409 RUB |
| 2020-08-18 |
31,527.9296 RUB |
120.5589 ETH |
31,527.9296 RUB |
31,055.8593 RUB |
32,000.0000 RUB |
31,100.0000 RUB |
| 2020-08-17 |
31,416.8801 RUB |
208.2416 ETH |
31,416.8801 RUB |
30,500.7602 RUB |
32,333.0000 RUB |
31,900.0000 RUB |
| 2020-08-16 |
31,090.5022 RUB |
198.1880 ETH |
31,090.5022 RUB |
30,500.0000 RUB |
31,681.0045 RUB |
31,500.0000 RUB |
| 2020-08-15 |
31,448.5000 RUB |
286.7025 ETH |
31,448.5000 RUB |
30,777.0000 RUB |
32,120.0000 RUB |
31,555.1121 RUB |
| 2020-08-14 |
31,131.6555 RUB |
420.1168 ETH |
31,131.6555 RUB |
29,853.7315 RUB |
32,409.5795 RUB |
31,887.9965 RUB |
| 2020-08-13 |
29,611.0000 RUB |
521.3868 ETH |
29,611.0000 RUB |
28,222.0000 RUB |
31,000.0000 RUB |
30,724.4568 RUB |
| 2020-08-12 |
27,759.5000 RUB |
274.5837 ETH |
27,759.5000 RUB |
27,000.0000 RUB |
28,519.0000 RUB |
28,504.4387 RUB |
| 2020-08-11 |
28,076.0546 RUB |
199.8841 ETH |
28,076.0546 RUB |
27,202.1091 RUB |
28,950.0000 RUB |
27,565.6057 RUB |
| 2020-08-10 |
28,854.0000 RUB |
172.6620 ETH |
28,854.0000 RUB |
28,558.0000 RUB |
29,150.0000 RUB |
28,850.0000 RUB |
| 2020-08-09 |
28,805.0000 RUB |
167.9049 ETH |
28,805.0000 RUB |
28,500.0000 RUB |
29,110.0000 RUB |
28,900.0000 RUB |
| 2020-08-08 |
28,181.6021 RUB |
147.6391 ETH |
28,181.6021 RUB |
27,505.0000 RUB |
28,858.2041 RUB |
28,675.0003 RUB |
| 2020-08-07 |
28,095.9000 RUB |
222.8529 ETH |
28,095.9000 RUB |
27,191.8000 RUB |
29,000.0000 RUB |
27,800.0000 RUB |
| 2020-08-06 |
28,945.4399 RUB |
178.5076 ETH |
28,945.4399 RUB |
28,500.8399 RUB |
29,390.0400 RUB |
28,843.6303 RUB |
| 2020-08-05 |
28,846.4639 RUB |
195.9109 ETH |
28,846.4639 RUB |
28,193.9278 RUB |
29,499.0000 RUB |
29,150.0500 RUB |
| 2020-08-04 |
28,600.0000 RUB |
199.7544 ETH |
28,600.0000 RUB |
28,200.0000 RUB |
29,000.0000 RUB |
28,649.9800 RUB |
| 2020-08-03 |
28,152.5000 RUB |
260.1946 ETH |
28,152.5000 RUB |
27,156.0000 RUB |
29,149.0000 RUB |
28,304.3000 RUB |
| 2020-08-02 |
28,025.0000 RUB |
574.0163 ETH |
28,025.0000 RUB |
26,050.0000 RUB |
30,000.0000 RUB |
27,400.0000 RUB |
| 2020-08-01 |
26,797.4059 RUB |
304.3495 ETH |
26,797.4059 RUB |
25,105.8119 RUB |
28,489.0000 RUB |
28,213.0000 RUB |
| 2020-07-31 |
24,694.1008 RUB |
269.3549 ETH |
24,694.1008 RUB |
23,738.2016 RUB |
25,650.0000 RUB |
25,560.0000 RUB |
| 2020-07-30 |
23,358.9700 RUB |
265.7922 ETH |
23,358.9700 RUB |
22,617.9000 RUB |
24,100.0400 RUB |
23,720.0255 RUB |
| 2020-07-29 |
22,750.0000 RUB |
237.1779 ETH |
22,750.0000 RUB |
22,300.0000 RUB |
23,200.0000 RUB |
23,000.0000 RUB |
| 2020-07-28 |
22,278.2000 RUB |
385.2608 ETH |
22,278.2000 RUB |
21,656.4000 RUB |
22,900.0000 RUB |
22,600.0000 RUB |
| 2020-07-27 |
22,250.0000 RUB |
397.9791 ETH |
22,250.0000 RUB |
21,500.0000 RUB |
23,000.0000 RUB |
22,581.4359 RUB |
| 2020-07-26 |
21,702.5000 RUB |
404.7475 ETH |
21,702.5000 RUB |
20,905.0000 RUB |
22,500.0000 RUB |
21,772.6338 RUB |
| 2020-07-25 |
20,238.0228 RUB |
324.4473 ETH |
20,238.0228 RUB |
19,651.0456 RUB |
20,825.0000 RUB |
20,800.0000 RUB |
| 2020-07-24 |
19,438.7164 RUB |
379.1441 ETH |
19,438.7164 RUB |
18,726.8328 RUB |
20,150.6000 RUB |
20,020.0000 RUB |
| 2020-07-23 |
18,689.9088 RUB |
368.9114 ETH |
18,689.9088 RUB |
18,030.7777 RUB |
19,349.0400 RUB |
19,345.9409 RUB |
| 2020-07-22 |
17,056.8920 RUB |
158.6641 ETH |
17,056.8920 RUB |
16,835.0100 RUB |
17,278.7740 RUB |
17,200.0000 RUB |
| 2020-07-21 |
16,995.5000 RUB |
170.4945 ETH |
16,995.5000 RUB |
16,781.0000 RUB |
17,210.0000 RUB |
17,100.0000 RUB |
| 2020-07-20 |
16,842.5000 RUB |
145.4520 ETH |
16,842.5000 RUB |
16,700.0000 RUB |
16,985.0000 RUB |
16,850.0000 RUB |
| 2020-07-19 |
16,775.5265 RUB |
100.7307 ETH |
16,775.5265 RUB |
16,621.1245 RUB |
16,929.9285 RUB |
16,828.0852 RUB |