Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
14,087.7500 RUB |
181.0300 ETH |
14,087.7500 RUB |
13,686.5000 RUB |
14,489.0000 RUB |
13,900.0000 RUB |
| 2019-08-01 |
13,765.0000 RUB |
153.8387 ETH |
13,765.0000 RUB |
13,500.0000 RUB |
14,030.0000 RUB |
13,855.0000 RUB |
| 2019-07-31 |
13,702.6953 RUB |
171.0898 ETH |
13,702.6953 RUB |
13,400.3905 RUB |
14,005.0000 RUB |
13,860.0000 RUB |
| 2019-07-30 |
13,525.5000 RUB |
126.8219 ETH |
13,525.5000 RUB |
13,251.0000 RUB |
13,800.0000 RUB |
13,600.0000 RUB |
| 2019-07-29 |
13,668.8845 RUB |
120.6131 ETH |
13,668.8845 RUB |
13,338.7690 RUB |
13,999.0000 RUB |
13,515.6745 RUB |
| 2019-07-28 |
13,802.3025 RUB |
90.7545 ETH |
13,802.3025 RUB |
13,605.0000 RUB |
13,999.6050 RUB |
13,750.0000 RUB |
| 2019-07-27 |
14,127.0000 RUB |
135.6257 ETH |
14,127.0000 RUB |
13,565.0000 RUB |
14,689.0000 RUB |
13,850.0000 RUB |
| 2019-07-26 |
14,370.6003 RUB |
117.2253 ETH |
14,370.6003 RUB |
14,012.0000 RUB |
14,729.2005 RUB |
14,400.0000 RUB |
| 2019-07-25 |
14,515.2650 RUB |
205.4315 ETH |
14,515.2650 RUB |
13,864.5300 RUB |
15,166.0000 RUB |
14,116.6145 RUB |
| 2019-07-24 |
13,948.6000 RUB |
159.2066 ETH |
13,948.6000 RUB |
13,497.2000 RUB |
14,400.0000 RUB |
14,100.0000 RUB |
| 2019-07-23 |
13,986.7265 RUB |
198.3221 ETH |
13,986.7265 RUB |
13,573.4531 RUB |
14,400.0000 RUB |
14,033.8355 RUB |
| 2019-07-22 |
14,322.3931 RUB |
143.9483 ETH |
14,322.3931 RUB |
14,001.0000 RUB |
14,643.7862 RUB |
14,249.9995 RUB |
| 2019-07-21 |
14,693.3674 RUB |
134.8138 ETH |
14,693.3674 RUB |
14,285.7000 RUB |
15,101.0348 RUB |
14,643.7862 RUB |
| 2019-07-20 |
14,676.0000 RUB |
122.4188 ETH |
14,676.0000 RUB |
14,100.0000 RUB |
15,252.0000 RUB |
15,080.0030 RUB |
| 2019-07-19 |
14,162.2500 RUB |
145.7017 ETH |
14,162.2500 RUB |
13,824.4000 RUB |
14,500.1000 RUB |
14,250.0000 RUB |
| 2019-07-18 |
14,213.4731 RUB |
235.6782 ETH |
14,213.4731 RUB |
13,526.9461 RUB |
14,900.0000 RUB |
14,380.0000 RUB |
| 2019-07-17 |
13,799.6640 RUB |
306.3008 ETH |
13,799.6640 RUB |
12,699.3279 RUB |
14,900.0000 RUB |
14,110.0000 RUB |
| 2019-07-16 |
13,947.5000 RUB |
332.2815 ETH |
13,947.5000 RUB |
12,500.0000 RUB |
15,395.0000 RUB |
13,438.7100 RUB |
| 2019-07-15 |
15,106.6500 RUB |
258.1929 ETH |
15,106.6500 RUB |
14,214.3000 RUB |
15,999.0000 RUB |
15,350.0000 RUB |
| 2019-07-14 |
16,474.1042 RUB |
236.0328 ETH |
16,474.1042 RUB |
15,249.2085 RUB |
17,699.0000 RUB |
15,409.5431 RUB |
| 2019-07-13 |
17,706.3580 RUB |
104.9522 ETH |
17,706.3580 RUB |
17,282.7160 RUB |
18,130.0000 RUB |
17,747.1351 RUB |
| 2019-07-12 |
18,075.8166 RUB |
145.5530 ETH |
18,075.8166 RUB |
17,600.0000 RUB |
18,551.6331 RUB |
17,950.0300 RUB |
| 2019-07-11 |
18,287.1760 RUB |
248.5392 ETH |
18,287.1760 RUB |
17,674.3619 RUB |
18,899.9900 RUB |
18,030.9900 RUB |
| 2019-07-10 |
19,108.5055 RUB |
315.3677 ETH |
19,108.5055 RUB |
18,300.0000 RUB |
19,917.0110 RUB |
18,300.2175 RUB |
| 2019-07-09 |
19,525.0000 RUB |
226.5245 ETH |
19,525.0000 RUB |
19,150.0000 RUB |
19,900.0000 RUB |
19,501.0000 RUB |
| 2019-07-08 |
19,318.9955 RUB |
191.3573 ETH |
19,318.9955 RUB |
19,001.0000 RUB |
19,636.9910 RUB |
19,450.0000 RUB |
| 2019-07-07 |
19,169.5000 RUB |
198.9861 ETH |
19,169.5000 RUB |
18,702.0000 RUB |
19,637.0000 RUB |
19,400.5065 RUB |
| 2019-07-06 |
18,918.4950 RUB |
97.9918 ETH |
18,918.4950 RUB |
18,700.0000 RUB |
19,136.9900 RUB |
18,998.0000 RUB |
| 2019-07-05 |
18,950.0000 RUB |
181.5959 ETH |
18,950.0000 RUB |
18,550.0000 RUB |
19,350.0000 RUB |
18,857.7777 RUB |
| 2019-07-04 |
18,776.0000 RUB |
132.7342 ETH |
18,776.0000 RUB |
18,450.0000 RUB |
19,102.0000 RUB |
18,929.9600 RUB |
| 2019-07-03 |
18,597.5000 RUB |
192.9711 ETH |
18,597.5000 RUB |
18,000.0000 RUB |
19,195.0000 RUB |
18,700.0000 RUB |
| 2019-07-02 |
18,299.0080 RUB |
351.8587 ETH |
18,299.0080 RUB |
17,098.0160 RUB |
19,500.0000 RUB |
18,701.0187 RUB |
| 2019-07-01 |
18,819.8000 RUB |
303.9738 ETH |
18,819.8000 RUB |
18,002.0000 RUB |
19,637.6000 RUB |
18,210.0000 RUB |
| 2019-06-30 |
19,678.6760 RUB |
222.0547 ETH |
19,678.6760 RUB |
18,713.3620 RUB |
20,643.9900 RUB |
19,250.0000 RUB |
| 2019-06-29 |
19,474.0000 RUB |
169.5502 ETH |
19,474.0000 RUB |
19,050.0000 RUB |
19,898.0000 RUB |
19,600.0300 RUB |
| 2019-06-28 |
18,903.5000 RUB |
300.1949 ETH |
18,903.5000 RUB |
17,909.0000 RUB |
19,898.0000 RUB |
19,680.0000 RUB |
| 2019-06-27 |
19,437.7000 RUB |
683.3995 ETH |
19,437.7000 RUB |
17,500.0000 RUB |
21,375.4000 RUB |
18,148.2700 RUB |
| 2019-06-26 |
21,485.5000 RUB |
930.3316 ETH |
21,485.5000 RUB |
19,481.0000 RUB |
23,490.0000 RUB |
20,000.0000 RUB |
| 2019-06-25 |
19,526.3500 RUB |
236.5702 ETH |
19,526.3500 RUB |
19,312.6600 RUB |
19,740.0400 RUB |
19,597.0304 RUB |
| 2019-06-24 |
19,325.4900 RUB |
276.4639 ETH |
19,325.4900 RUB |
19,001.0000 RUB |
19,649.9800 RUB |
19,315.0000 RUB |
| 2019-06-23 |
19,469.0000 RUB |
284.1356 ETH |
19,469.0000 RUB |
19,001.0000 RUB |
19,937.0000 RUB |
19,313.0000 RUB |
| 2019-06-22 |
19,070.1420 RUB |
593.9308 ETH |
19,070.1420 RUB |
18,290.2840 RUB |
19,850.0000 RUB |
19,497.0000 RUB |
| 2019-06-21 |
17,713.5818 RUB |
491.4513 ETH |
17,713.5818 RUB |
16,927.1000 RUB |
18,500.0635 RUB |
18,400.0000 RUB |
| 2019-06-20 |
17,149.5000 RUB |
218.1726 ETH |
17,149.5000 RUB |
16,900.0000 RUB |
17,399.0000 RUB |
17,271.0500 RUB |
| 2019-06-19 |
17,017.0000 RUB |
183.8296 ETH |
17,017.0000 RUB |
16,900.0000 RUB |
17,134.0000 RUB |
16,929.0000 RUB |
| 2019-06-18 |
17,164.5578 RUB |
216.6725 ETH |
17,164.5578 RUB |
16,876.2475 RUB |
17,452.8682 RUB |
17,000.0000 RUB |
| 2019-06-17 |
17,176.2514 RUB |
264.6637 ETH |
17,176.2514 RUB |
16,852.0030 RUB |
17,500.4998 RUB |
17,332.0000 RUB |
| 2019-06-16 |
17,229.4950 RUB |
292.2441 ETH |
17,229.4950 RUB |
16,850.9900 RUB |
17,608.0000 RUB |
17,113.2482 RUB |
| 2019-06-15 |
16,869.7900 RUB |
222.9884 ETH |
16,869.7900 RUB |
16,539.5800 RUB |
17,200.0000 RUB |
17,001.0000 RUB |
| 2019-06-14 |
16,518.5000 RUB |
148.4819 ETH |
16,518.5000 RUB |
16,250.0000 RUB |
16,787.0000 RUB |
16,500.0000 RUB |