Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
11,166.9344 RUB |
155.9373 ETH |
11,166.9344 RUB |
10,980.0000 RUB |
11,353.8688 RUB |
11,255.0000 RUB |
| 2019-04-11 |
11,449.5000 RUB |
364.8559 ETH |
11,449.5000 RUB |
10,900.0000 RUB |
11,998.9999 RUB |
11,186.0000 RUB |
| 2019-04-10 |
11,780.0005 RUB |
169.8466 ETH |
11,780.0005 RUB |
11,605.0010 RUB |
11,955.0000 RUB |
11,874.7747 RUB |
| 2019-04-09 |
11,880.0600 RUB |
204.1205 ETH |
11,880.0600 RUB |
11,600.1200 RUB |
12,160.0000 RUB |
11,682.0000 RUB |
| 2019-04-08 |
11,550.5000 RUB |
415.0848 ETH |
11,550.5000 RUB |
11,101.0000 RUB |
12,000.0000 RUB |
11,829.0000 RUB |
| 2019-04-07 |
11,112.2530 RUB |
240.7955 ETH |
11,112.2530 RUB |
10,874.5059 RUB |
11,350.0000 RUB |
11,166.6780 RUB |
| 2019-04-06 |
10,980.4301 RUB |
227.5276 ETH |
10,980.4301 RUB |
10,610.8603 RUB |
11,350.0000 RUB |
11,318.9700 RUB |
| 2019-04-05 |
10,500.5977 RUB |
195.3227 ETH |
10,500.5977 RUB |
10,001.1955 RUB |
10,999.9999 RUB |
10,954.5872 RUB |
| 2019-04-04 |
10,262.4000 RUB |
444.8218 ETH |
10,262.4000 RUB |
9,840.0000 RUB |
10,684.8000 RUB |
10,051.2254 RUB |
| 2019-04-03 |
10,735.0100 RUB |
596.2874 ETH |
10,735.0100 RUB |
10,050.0200 RUB |
11,420.0000 RUB |
11,353.0000 RUB |
| 2019-04-02 |
9,640.8767 RUB |
557.8408 ETH |
9,640.8767 RUB |
9,100.0000 RUB |
10,181.7533 RUB |
10,048.0000 RUB |
| 2019-04-01 |
9,239.4103 RUB |
199.4326 ETH |
9,239.4103 RUB |
9,140.8206 RUB |
9,338.0000 RUB |
9,194.4141 RUB |
| 2019-03-31 |
9,315.0000 RUB |
185.5208 ETH |
9,315.0000 RUB |
9,230.0000 RUB |
9,400.0000 RUB |
9,290.0000 RUB |
| 2019-03-30 |
9,309.7857 RUB |
246.8044 ETH |
9,309.7857 RUB |
9,175.5714 RUB |
9,444.0000 RUB |
9,235.0000 RUB |
| 2019-03-29 |
9,083.2500 RUB |
282.2218 ETH |
9,083.2500 RUB |
8,966.5000 RUB |
9,200.0000 RUB |
9,200.0000 RUB |
| 2019-03-28 |
8,995.1678 RUB |
272.0459 ETH |
8,995.1678 RUB |
8,912.0000 RUB |
9,078.3355 RUB |
9,015.5100 RUB |
| 2019-03-27 |
8,905.5554 RUB |
218.0651 ETH |
8,905.5554 RUB |
8,770.0000 RUB |
9,041.1108 RUB |
9,002.0000 RUB |
| 2019-03-26 |
8,844.0000 RUB |
170.7347 ETH |
8,844.0000 RUB |
8,770.0000 RUB |
8,918.0000 RUB |
8,841.0000 RUB |
| 2019-03-25 |
8,896.6821 RUB |
186.8972 ETH |
8,896.6821 RUB |
8,800.0000 RUB |
8,993.3643 RUB |
8,800.0000 RUB |
| 2019-03-24 |
9,005.5000 RUB |
149.7305 ETH |
9,005.5000 RUB |
8,922.0000 RUB |
9,089.0000 RUB |
8,950.0000 RUB |
| 2019-03-23 |
8,993.9500 RUB |
136.5543 ETH |
8,993.9500 RUB |
8,902.9000 RUB |
9,085.0000 RUB |
8,996.0000 RUB |
| 2019-03-22 |
8,904.5000 RUB |
112.4551 ETH |
8,904.5000 RUB |
8,800.0001 RUB |
9,009.0000 RUB |
8,885.1000 RUB |
| 2019-03-21 |
8,918.5001 RUB |
209.4126 ETH |
8,918.5001 RUB |
8,800.0001 RUB |
9,037.0000 RUB |
8,871.0000 RUB |
| 2019-03-20 |
8,996.0500 RUB |
210.2029 ETH |
8,996.0500 RUB |
8,942.1000 RUB |
9,050.0000 RUB |
9,028.0000 RUB |
| 2019-03-19 |
9,008.5000 RUB |
140.0826 ETH |
9,008.5000 RUB |
8,932.0000 RUB |
9,085.0000 RUB |
8,972.0000 RUB |
| 2019-03-18 |
9,049.4889 RUB |
205.1646 ETH |
9,049.4889 RUB |
8,931.0000 RUB |
9,167.9778 RUB |
8,959.1000 RUB |
| 2019-03-17 |
9,035.0000 RUB |
227.2948 ETH |
9,035.0000 RUB |
8,900.0000 RUB |
9,170.0000 RUB |
9,090.3550 RUB |
| 2019-03-16 |
9,059.0000 RUB |
327.0831 ETH |
9,059.0000 RUB |
8,878.0000 RUB |
9,240.0000 RUB |
9,160.0000 RUB |
| 2019-03-15 |
8,788.5000 RUB |
228.5813 ETH |
8,788.5000 RUB |
8,577.0000 RUB |
9,000.0000 RUB |
8,895.3089 RUB |
| 2019-03-14 |
8,661.5633 RUB |
150.3271 ETH |
8,661.5633 RUB |
8,535.0000 RUB |
8,788.1265 RUB |
8,539.5000 RUB |
| 2019-03-13 |
8,644.3159 RUB |
143.6108 ETH |
8,644.3159 RUB |
8,500.5052 RUB |
8,788.1265 RUB |
8,608.4200 RUB |
| 2019-03-12 |
8,625.3924 RUB |
176.3881 ETH |
8,625.3924 RUB |
8,450.4615 RUB |
8,800.3233 RUB |
8,686.8271 RUB |
| 2019-03-11 |
8,800.0000 RUB |
191.0078 ETH |
8,800.0000 RUB |
8,600.0000 RUB |
9,000.0000 RUB |
8,643.7261 RUB |
| 2019-03-10 |
8,950.5000 RUB |
207.0106 ETH |
8,950.5000 RUB |
8,851.0000 RUB |
9,050.0000 RUB |
8,970.4999 RUB |
| 2019-03-09 |
8,880.4720 RUB |
272.7295 ETH |
8,880.4720 RUB |
8,680.9540 RUB |
9,079.9900 RUB |
9,002.0000 RUB |
| 2019-03-08 |
8,786.4832 RUB |
254.8305 ETH |
8,786.4832 RUB |
8,501.9664 RUB |
9,071.0000 RUB |
8,952.0000 RUB |
| 2019-03-07 |
8,951.5000 RUB |
274.4153 ETH |
8,951.5000 RUB |
8,803.0000 RUB |
9,100.0000 RUB |
8,826.0000 RUB |
| 2019-03-06 |
8,875.4208 RUB |
229.0337 ETH |
8,875.4208 RUB |
8,750.8417 RUB |
9,000.0000 RUB |
8,920.0000 RUB |
| 2019-03-05 |
8,618.0000 RUB |
182.7437 ETH |
8,618.0000 RUB |
8,300.0000 RUB |
8,936.0000 RUB |
8,781.1190 RUB |
| 2019-03-04 |
8,539.0000 RUB |
176.6382 ETH |
8,539.0000 RUB |
8,279.0000 RUB |
8,799.0000 RUB |
8,450.7967 RUB |
| 2019-03-03 |
8,836.7367 RUB |
170.2410 ETH |
8,836.7367 RUB |
8,700.8302 RUB |
8,972.6431 RUB |
8,755.0000 RUB |
| 2019-03-02 |
8,908.0046 RUB |
216.1437 ETH |
8,908.0046 RUB |
8,666.0000 RUB |
9,150.0092 RUB |
8,820.0337 RUB |
| 2019-03-01 |
9,090.0500 RUB |
263.0997 ETH |
9,090.0500 RUB |
8,990.0000 RUB |
9,190.1000 RUB |
9,120.0000 RUB |
| 2019-02-28 |
8,950.0400 RUB |
429.5333 ETH |
8,950.0400 RUB |
8,700.1000 RUB |
9,199.9800 RUB |
9,048.1100 RUB |
| 2019-02-27 |
9,074.1475 RUB |
335.4426 ETH |
9,074.1475 RUB |
8,850.0000 RUB |
9,298.2949 RUB |
8,850.0000 RUB |
| 2019-02-26 |
9,210.0000 RUB |
182.0400 ETH |
9,210.0000 RUB |
9,000.0000 RUB |
9,420.0000 RUB |
9,000.0000 RUB |
| 2019-02-25 |
9,227.5120 RUB |
302.6437 ETH |
9,227.5120 RUB |
9,002.0000 RUB |
9,453.0240 RUB |
9,241.2216 RUB |
| 2019-02-24 |
9,922.7850 RUB |
557.3557 ETH |
9,922.7850 RUB |
9,200.0000 RUB |
10,645.5700 RUB |
9,400.0000 RUB |
| 2019-02-23 |
9,870.0000 RUB |
200.7583 ETH |
9,870.0000 RUB |
9,500.0000 RUB |
10,240.0000 RUB |
10,190.0000 RUB |
| 2019-02-22 |
9,492.4275 RUB |
183.7880 ETH |
9,492.4275 RUB |
9,310.0710 RUB |
9,674.7840 RUB |
9,600.0000 RUB |