Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-08 |
15,915.0000 RUB |
207.1604 ETH |
15,915.0000 RUB |
15,100.0000 RUB |
16,730.0000 RUB |
15,300.0000 RUB |
| 2020-03-06 |
15,501.0000 RUB |
171.5141 ETH |
15,501.0000 RUB |
15,102.0000 RUB |
15,900.0000 RUB |
15,830.0000 RUB |
| 2020-03-05 |
15,157.8817 RUB |
165.1486 ETH |
15,157.8817 RUB |
14,695.7634 RUB |
15,620.0000 RUB |
15,276.0384 RUB |
| 2020-03-04 |
14,835.6201 RUB |
78.3821 ETH |
14,835.6201 RUB |
14,633.4632 RUB |
15,037.7770 RUB |
14,763.0000 RUB |
| 2020-03-03 |
15,084.0000 RUB |
154.3330 ETH |
15,084.0000 RUB |
14,600.0000 RUB |
15,568.0000 RUB |
14,930.0000 RUB |
| 2020-03-02 |
14,917.5000 RUB |
173.5035 ETH |
14,917.5000 RUB |
14,280.0000 RUB |
15,555.0000 RUB |
15,402.0000 RUB |
| 2020-03-01 |
14,695.2468 RUB |
171.5692 ETH |
14,695.2468 RUB |
14,280.0000 RUB |
15,110.4936 RUB |
14,288.0000 RUB |
| 2020-02-29 |
15,167.5000 RUB |
105.3226 ETH |
15,167.5000 RUB |
14,935.0000 RUB |
15,400.0000 RUB |
15,099.0000 RUB |
| 2020-02-28 |
15,017.0317 RUB |
161.9698 ETH |
15,017.0317 RUB |
14,556.0634 RUB |
15,478.0000 RUB |
15,299.9950 RUB |
| 2020-02-27 |
15,118.5000 RUB |
199.9410 ETH |
15,118.5000 RUB |
14,360.0000 RUB |
15,877.0000 RUB |
15,522.4746 RUB |
| 2020-02-26 |
15,447.5000 RUB |
396.4714 ETH |
15,447.5000 RUB |
14,500.0000 RUB |
16,395.0000 RUB |
14,910.1241 RUB |
| 2020-02-25 |
16,592.5000 RUB |
206.7679 ETH |
16,592.5000 RUB |
16,085.0000 RUB |
17,100.0000 RUB |
16,250.0000 RUB |
| 2020-02-24 |
17,069.5500 RUB |
323.2819 ETH |
17,069.5500 RUB |
16,809.1000 RUB |
17,330.0000 RUB |
16,948.0000 RUB |
| 2020-02-23 |
16,750.0000 RUB |
232.8292 ETH |
16,750.0000 RUB |
16,300.0000 RUB |
17,200.0000 RUB |
17,100.0000 RUB |
| 2020-02-22 |
16,623.3731 RUB |
97.3326 ETH |
16,623.3731 RUB |
16,400.0000 RUB |
16,846.7462 RUB |
16,452.0000 RUB |
| 2020-02-21 |
16,670.7526 RUB |
136.1833 ETH |
16,670.7526 RUB |
16,351.5052 RUB |
16,990.0000 RUB |
16,840.0000 RUB |
| 2020-02-20 |
16,537.5000 RUB |
217.7429 ETH |
16,537.5000 RUB |
15,995.0000 RUB |
17,080.0000 RUB |
16,369.3752 RUB |
| 2020-02-19 |
17,372.5000 RUB |
208.8096 ETH |
17,372.5000 RUB |
16,985.0000 RUB |
17,760.0000 RUB |
16,985.0000 RUB |
| 2020-02-18 |
16,934.4843 RUB |
312.6970 ETH |
16,934.4843 RUB |
16,108.9686 RUB |
17,760.0000 RUB |
17,496.9000 RUB |
| 2020-02-17 |
15,733.0054 RUB |
400.2071 ETH |
15,733.0054 RUB |
15,171.4000 RUB |
16,294.6109 RUB |
16,143.2282 RUB |
| 2020-02-16 |
15,850.0000 RUB |
467.6502 ETH |
15,850.0000 RUB |
14,700.0000 RUB |
17,000.0000 RUB |
15,686.4184 RUB |
| 2020-02-15 |
17,153.7464 RUB |
423.3335 ETH |
17,153.7464 RUB |
16,500.0000 RUB |
17,807.4927 RUB |
16,712.0000 RUB |
| 2020-02-14 |
16,922.8016 RUB |
349.4100 ETH |
16,922.8016 RUB |
16,180.0000 RUB |
17,665.6031 RUB |
17,500.0000 RUB |
| 2020-02-13 |
16,595.5000 RUB |
520.6795 ETH |
16,595.5000 RUB |
15,750.0000 RUB |
17,441.0000 RUB |
16,590.0000 RUB |
| 2020-02-12 |
15,485.0178 RUB |
404.8672 ETH |
15,485.0178 RUB |
14,470.0355 RUB |
16,500.0000 RUB |
16,500.0000 RUB |
| 2020-02-11 |
14,034.8032 RUB |
280.8667 ETH |
14,034.8032 RUB |
13,401.0000 RUB |
14,668.6065 RUB |
14,602.0102 RUB |
| 2020-02-10 |
13,722.5000 RUB |
366.0556 ETH |
13,722.5000 RUB |
13,340.0000 RUB |
14,105.0000 RUB |
13,870.0000 RUB |
| 2020-02-09 |
14,092.5000 RUB |
191.6516 ETH |
14,092.5000 RUB |
13,865.0000 RUB |
14,320.0000 RUB |
13,922.9874 RUB |
| 2020-02-08 |
13,825.5000 RUB |
195.7906 ETH |
13,825.5000 RUB |
13,440.0000 RUB |
14,211.0000 RUB |
13,920.4943 RUB |
| 2020-02-07 |
13,453.5982 RUB |
238.0796 ETH |
13,453.5982 RUB |
13,027.2804 RUB |
13,879.9160 RUB |
13,800.0000 RUB |
| 2020-02-06 |
12,788.0770 RUB |
348.5284 ETH |
12,788.0770 RUB |
12,296.7995 RUB |
13,279.3545 RUB |
12,990.0000 RUB |
| 2020-02-05 |
11,950.5000 RUB |
314.3220 ETH |
11,950.5000 RUB |
11,401.0000 RUB |
12,500.0000 RUB |
12,475.1111 RUB |
| 2020-02-04 |
11,588.0000 RUB |
178.9191 ETH |
11,588.0000 RUB |
11,300.0000 RUB |
11,876.0000 RUB |
11,616.8985 RUB |
| 2020-02-03 |
11,835.0727 RUB |
202.3128 ETH |
11,835.0727 RUB |
11,657.2000 RUB |
12,012.9455 RUB |
11,687.4067 RUB |
| 2020-02-02 |
11,637.5500 RUB |
241.5808 ETH |
11,637.5500 RUB |
11,275.1000 RUB |
12,000.0000 RUB |
11,783.2450 RUB |
| 2020-02-01 |
11,342.1315 RUB |
138.6808 ETH |
11,342.1315 RUB |
11,184.1042 RUB |
11,500.1588 RUB |
11,397.5714 RUB |
| 2020-01-31 |
11,232.5000 RUB |
253.2379 ETH |
11,232.5000 RUB |
10,965.0000 RUB |
11,500.0000 RUB |
11,185.3291 RUB |
| 2020-01-30 |
10,906.9799 RUB |
246.2589 ETH |
10,906.9799 RUB |
10,488.8889 RUB |
11,325.0710 RUB |
11,120.2886 RUB |
| 2020-01-29 |
10,726.4581 RUB |
172.0138 ETH |
10,726.4581 RUB |
10,497.9161 RUB |
10,955.0000 RUB |
10,850.0000 RUB |
| 2020-01-28 |
10,638.9581 RUB |
204.8910 ETH |
10,638.9581 RUB |
10,497.9161 RUB |
10,780.0000 RUB |
10,700.2018 RUB |
| 2020-01-27 |
10,432.1071 RUB |
313.7923 ETH |
10,432.1071 RUB |
10,157.0000 RUB |
10,707.2142 RUB |
10,645.4545 RUB |
| 2020-01-26 |
10,025.5038 RUB |
115.3875 ETH |
10,025.5038 RUB |
9,750.0000 RUB |
10,301.0077 RUB |
10,301.0000 RUB |
| 2020-01-25 |
9,893.8500 RUB |
102.2855 ETH |
9,893.8500 RUB |
9,707.7000 RUB |
10,080.0000 RUB |
9,836.6218 RUB |
| 2020-01-24 |
9,818.5000 RUB |
144.1394 ETH |
9,818.5000 RUB |
9,490.0000 RUB |
10,147.0000 RUB |
10,015.6000 RUB |
| 2020-01-23 |
10,160.3500 RUB |
244.6967 ETH |
10,160.3500 RUB |
9,900.7000 RUB |
10,420.0000 RUB |
9,900.7000 RUB |
| 2020-01-22 |
10,334.4559 RUB |
113.0172 ETH |
10,334.4559 RUB |
10,240.8763 RUB |
10,428.0355 RUB |
10,325.1111 RUB |
| 2020-01-21 |
10,307.9550 RUB |
97.2021 ETH |
10,307.9550 RUB |
10,165.0100 RUB |
10,450.9000 RUB |
10,400.0000 RUB |
| 2020-01-20 |
10,137.5750 RUB |
164.9440 ETH |
10,137.5750 RUB |
9,905.1500 RUB |
10,370.0000 RUB |
10,247.9000 RUB |
| 2020-01-19 |
10,499.0955 RUB |
235.3533 ETH |
10,499.0955 RUB |
10,100.0000 RUB |
10,898.1910 RUB |
10,190.0000 RUB |
| 2020-01-18 |
10,552.5000 RUB |
194.5504 ETH |
10,552.5000 RUB |
10,100.0000 RUB |
11,005.0000 RUB |
10,836.1910 RUB |