Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-17 |
10,397.4903 RUB |
262.6911 ETH |
10,397.4903 RUB |
10,004.9806 RUB |
10,790.0000 RUB |
10,571.3260 RUB |
| 2020-01-16 |
9,775.5000 RUB |
634.5244 ETH |
9,775.5000 RUB |
9,321.0000 RUB |
10,230.0000 RUB |
9,961.0000 RUB |
| 2020-01-15 |
9,775.5000 RUB |
436.8040 ETH |
9,775.5000 RUB |
9,321.0000 RUB |
10,230.0000 RUB |
9,900.0000 RUB |
| 2020-01-14 |
9,440.5000 RUB |
387.6684 ETH |
9,440.5000 RUB |
8,681.0000 RUB |
10,200.0000 RUB |
9,951.0000 RUB |
| 2020-01-13 |
8,735.5000 RUB |
130.7193 ETH |
8,735.5000 RUB |
8,571.0000 RUB |
8,900.0000 RUB |
8,802.0000 RUB |
| 2020-01-12 |
8,740.5000 RUB |
121.6467 ETH |
8,740.5000 RUB |
8,571.0000 RUB |
8,910.0000 RUB |
8,879.0000 RUB |
| 2020-01-11 |
8,709.4648 RUB |
137.8188 ETH |
8,709.4648 RUB |
8,508.9295 RUB |
8,910.0000 RUB |
8,880.0000 RUB |
| 2020-01-10 |
8,500.4060 RUB |
182.2947 ETH |
8,500.4060 RUB |
8,288.4604 RUB |
8,712.3517 RUB |
8,647.0000 RUB |
| 2020-01-09 |
8,377.0649 RUB |
150.6448 ETH |
8,377.0649 RUB |
8,222.0000 RUB |
8,532.1298 RUB |
8,359.8165 RUB |
| 2020-01-08 |
8,649.4800 RUB |
219.6244 ETH |
8,649.4800 RUB |
8,236.5000 RUB |
9,062.4600 RUB |
8,378.2938 RUB |
| 2020-01-07 |
8,735.0000 RUB |
279.4861 ETH |
8,735.0000 RUB |
8,519.0000 RUB |
8,951.0000 RUB |
8,771.9999 RUB |
| 2020-01-06 |
8,502.5000 RUB |
186.5200 ETH |
8,502.5000 RUB |
8,255.0000 RUB |
8,750.0000 RUB |
8,553.6029 RUB |
| 2020-01-05 |
8,290.3128 RUB |
142.1034 ETH |
8,290.3128 RUB |
8,127.6256 RUB |
8,453.0000 RUB |
8,398.6255 RUB |
| 2020-01-04 |
8,143.2287 RUB |
94.5215 ETH |
8,143.2287 RUB |
8,060.0000 RUB |
8,226.4574 RUB |
8,199.9000 RUB |
| 2020-01-03 |
7,979.3275 RUB |
144.0683 ETH |
7,979.3275 RUB |
7,798.6550 RUB |
8,160.0000 RUB |
8,105.0000 RUB |
| 2020-01-02 |
7,993.5000 RUB |
86.6381 ETH |
7,993.5000 RUB |
7,850.0000 RUB |
8,137.0000 RUB |
7,850.0000 RUB |
| 2020-01-01 |
8,046.1501 RUB |
49.3371 ETH |
8,046.1501 RUB |
7,900.0000 RUB |
8,192.3003 RUB |
8,050.0000 RUB |
| 2019-12-31 |
8,059.5989 RUB |
146.6101 ETH |
8,059.5989 RUB |
7,900.0000 RUB |
8,219.1979 RUB |
7,985.0000 RUB |
| 2019-12-30 |
8,180.0000 RUB |
143.2442 ETH |
8,180.0000 RUB |
7,960.0000 RUB |
8,399.9999 RUB |
8,051.5467 RUB |
| 2019-12-29 |
8,190.9720 RUB |
153.2100 ETH |
8,190.9720 RUB |
7,900.0000 RUB |
8,481.9441 RUB |
8,390.0000 RUB |
| 2019-12-28 |
8,000.0000 RUB |
132.0221 ETH |
8,000.0000 RUB |
7,900.0000 RUB |
8,100.0000 RUB |
8,055.2130 RUB |
| 2019-12-27 |
8,056.0880 RUB |
159.7047 ETH |
8,056.0880 RUB |
7,900.0000 RUB |
8,212.1760 RUB |
8,050.0000 RUB |
| 2019-12-26 |
8,032.6278 RUB |
161.5087 ETH |
8,032.6278 RUB |
7,825.4785 RUB |
8,239.7770 RUB |
8,081.7302 RUB |
| 2019-12-25 |
8,062.9429 RUB |
128.9378 ETH |
8,062.9429 RUB |
7,895.0000 RUB |
8,230.8858 RUB |
7,918.9305 RUB |
| 2019-12-24 |
8,157.0100 RUB |
102.7572 ETH |
8,157.0100 RUB |
8,040.1000 RUB |
8,273.9200 RUB |
8,105.8105 RUB |
| 2019-12-23 |
8,364.7952 RUB |
143.0585 ETH |
8,364.7952 RUB |
8,055.8000 RUB |
8,673.7904 RUB |
8,202.7552 RUB |
| 2019-12-22 |
8,238.9909 RUB |
76.3575 ETH |
8,238.9909 RUB |
8,047.9818 RUB |
8,430.0000 RUB |
8,275.4062 RUB |
| 2019-12-21 |
8,082.5349 RUB |
92.0962 ETH |
8,082.5349 RUB |
7,965.0699 RUB |
8,200.0000 RUB |
8,059.9067 RUB |
| 2019-12-20 |
7,959.5000 RUB |
81.3330 ETH |
7,959.5000 RUB |
7,550.0000 RUB |
8,369.0000 RUB |
7,999.1241 RUB |
| 2019-12-19 |
8,200.2788 RUB |
139.6322 ETH |
8,200.2788 RUB |
7,840.5577 RUB |
8,560.0000 RUB |
7,993.6022 RUB |
| 2019-12-18 |
8,149.3391 RUB |
144.8602 ETH |
8,149.3391 RUB |
7,801.6783 RUB |
8,497.0000 RUB |
8,350.0000 RUB |
| 2019-12-17 |
8,333.0874 RUB |
191.8950 ETH |
8,333.0874 RUB |
8,000.0000 RUB |
8,666.1747 RUB |
8,047.0000 RUB |
| 2019-12-16 |
8,797.0338 RUB |
94.1115 ETH |
8,797.0338 RUB |
8,500.0000 RUB |
9,094.0676 RUB |
8,506.5961 RUB |
| 2019-12-15 |
9,020.0000 RUB |
84.1223 ETH |
9,020.0000 RUB |
8,900.0000 RUB |
9,140.0000 RUB |
9,001.8001 RUB |
| 2019-12-14 |
9,112.8574 RUB |
117.5496 ETH |
9,112.8574 RUB |
8,976.0000 RUB |
9,249.7148 RUB |
9,125.0000 RUB |
| 2019-12-13 |
9,208.0000 RUB |
108.2202 ETH |
9,208.0000 RUB |
9,041.0000 RUB |
9,375.0000 RUB |
9,135.4421 RUB |
| 2019-12-12 |
9,140.5000 RUB |
87.3159 ETH |
9,140.5000 RUB |
8,981.0000 RUB |
9,300.0000 RUB |
9,228.0000 RUB |
| 2019-12-11 |
9,282.5000 RUB |
116.2572 ETH |
9,282.5000 RUB |
9,115.0000 RUB |
9,450.0000 RUB |
9,165.7855 RUB |
| 2019-12-10 |
9,395.0000 RUB |
162.9744 ETH |
9,395.0000 RUB |
9,200.0000 RUB |
9,590.0000 RUB |
9,222.4925 RUB |
| 2019-12-09 |
9,656.2126 RUB |
74.0248 ETH |
9,656.2126 RUB |
9,496.5964 RUB |
9,815.8288 RUB |
9,496.5964 RUB |
| 2019-12-08 |
9,755.0000 RUB |
127.6906 ETH |
9,755.0000 RUB |
9,640.0000 RUB |
9,870.0000 RUB |
9,743.0000 RUB |
| 2019-12-07 |
9,714.4702 RUB |
169.9575 ETH |
9,714.4702 RUB |
9,600.9404 RUB |
9,828.0000 RUB |
9,656.0339 RUB |
| 2019-12-06 |
9,655.9020 RUB |
176.9604 ETH |
9,655.9020 RUB |
9,501.0000 RUB |
9,810.8039 RUB |
9,657.0525 RUB |
| 2019-12-05 |
9,605.0000 RUB |
143.1531 ETH |
9,605.0000 RUB |
9,420.0000 RUB |
9,790.0000 RUB |
9,670.9503 RUB |
| 2019-12-04 |
9,630.5000 RUB |
115.8575 ETH |
9,630.5000 RUB |
9,420.0000 RUB |
9,841.0000 RUB |
9,655.0000 RUB |
| 2019-12-03 |
9,695.0000 RUB |
108.4381 ETH |
9,695.0000 RUB |
9,500.0000 RUB |
9,890.0000 RUB |
9,596.2340 RUB |
| 2019-12-02 |
9,840.0000 RUB |
119.6023 ETH |
9,840.0000 RUB |
9,680.0000 RUB |
10,000.0000 RUB |
9,841.6991 RUB |
| 2019-12-01 |
9,949.6659 RUB |
137.7060 ETH |
9,949.6659 RUB |
9,762.0000 RUB |
10,137.3319 RUB |
9,974.7847 RUB |
| 2019-11-30 |
10,229.8542 RUB |
146.6858 ETH |
10,229.8542 RUB |
9,978.0000 RUB |
10,481.7084 RUB |
10,137.3319 RUB |
| 2019-11-29 |
10,046.0000 RUB |
163.2691 ETH |
10,046.0000 RUB |
9,765.0000 RUB |
10,327.0000 RUB |
10,300.0000 RUB |