Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-28 |
10,076.1024 RUB |
104.6140 ETH |
10,076.1024 RUB |
9,862.2047 RUB |
10,290.0000 RUB |
10,103.0000 RUB |
| 2019-11-27 |
9,878.0624 RUB |
159.0927 ETH |
9,878.0624 RUB |
9,460.0000 RUB |
10,296.1249 RUB |
10,091.0000 RUB |
| 2019-11-26 |
9,825.5000 RUB |
131.2484 ETH |
9,825.5000 RUB |
9,501.0000 RUB |
10,150.0000 RUB |
9,880.0000 RUB |
| 2019-11-25 |
9,584.2325 RUB |
239.6399 ETH |
9,584.2325 RUB |
9,100.8155 RUB |
10,067.6496 RUB |
10,040.0000 RUB |
| 2019-11-24 |
9,963.4177 RUB |
138.4295 ETH |
9,963.4177 RUB |
9,630.8355 RUB |
10,296.0000 RUB |
9,700.0000 RUB |
| 2019-11-23 |
10,096.5625 RUB |
97.2692 ETH |
10,096.5625 RUB |
9,897.0000 RUB |
10,296.1250 RUB |
10,215.0000 RUB |
| 2019-11-22 |
10,174.5500 RUB |
299.9889 ETH |
10,174.5500 RUB |
9,500.0000 RUB |
10,849.1000 RUB |
10,485.6549 RUB |
| 2019-11-21 |
11,167.5000 RUB |
238.0345 ETH |
11,167.5000 RUB |
10,615.0000 RUB |
11,720.0000 RUB |
10,800.9515 RUB |
| 2019-11-20 |
11,533.7040 RUB |
114.4414 ETH |
11,533.7040 RUB |
11,361.0000 RUB |
11,706.4080 RUB |
11,418.9771 RUB |
| 2019-11-19 |
11,550.5000 RUB |
98.7625 ETH |
11,550.5000 RUB |
11,300.0000 RUB |
11,801.0000 RUB |
11,498.3699 RUB |
| 2019-11-18 |
11,871.5000 RUB |
145.2110 ETH |
11,871.5000 RUB |
11,700.0000 RUB |
12,043.0000 RUB |
11,800.0000 RUB |
| 2019-11-17 |
11,955.8500 RUB |
117.2381 ETH |
11,955.8500 RUB |
11,740.0000 RUB |
12,171.7000 RUB |
11,967.2539 RUB |
| 2019-11-16 |
11,878.0500 RUB |
105.3888 ETH |
11,878.0500 RUB |
11,756.0000 RUB |
12,000.1000 RUB |
11,773.2840 RUB |
| 2019-11-15 |
11,969.4242 RUB |
169.5607 ETH |
11,969.4242 RUB |
11,740.0000 RUB |
12,198.8483 RUB |
11,950.0000 RUB |
| 2019-11-14 |
12,159.9410 RUB |
107.0569 ETH |
12,159.9410 RUB |
12,001.0000 RUB |
12,318.8820 RUB |
12,100.0000 RUB |
| 2019-11-13 |
12,189.5000 RUB |
147.9327 ETH |
12,189.5000 RUB |
12,029.0000 RUB |
12,350.0000 RUB |
12,250.0001 RUB |
| 2019-11-12 |
12,261.0000 RUB |
127.1578 ETH |
12,261.0000 RUB |
12,122.0000 RUB |
12,400.0000 RUB |
12,162.8520 RUB |
| 2019-11-11 |
12,287.4990 RUB |
155.8233 ETH |
12,287.4990 RUB |
12,100.0000 RUB |
12,474.9980 RUB |
12,150.2485 RUB |
| 2019-11-10 |
12,227.4995 RUB |
188.0097 ETH |
12,227.4995 RUB |
11,980.0000 RUB |
12,474.9990 RUB |
12,260.0001 RUB |
| 2019-11-09 |
12,062.0500 RUB |
138.9380 ETH |
12,062.0500 RUB |
11,922.0000 RUB |
12,202.1000 RUB |
12,034.9125 RUB |
| 2019-11-08 |
11,998.6041 RUB |
134.0806 ETH |
11,998.6041 RUB |
11,873.5976 RUB |
12,123.6106 RUB |
12,010.7100 RUB |
| 2019-11-07 |
12,076.6178 RUB |
104.1833 ETH |
12,076.6178 RUB |
11,931.5000 RUB |
12,221.7356 RUB |
12,114.3596 RUB |
| 2019-11-06 |
12,223.9501 RUB |
163.0847 ETH |
12,223.9501 RUB |
12,065.9001 RUB |
12,382.0000 RUB |
12,150.0000 RUB |
| 2019-11-05 |
11,990.0000 RUB |
259.0586 ETH |
11,990.0000 RUB |
11,780.0000 RUB |
12,200.0000 RUB |
12,150.0710 RUB |
| 2019-11-04 |
11,915.0000 RUB |
155.9107 ETH |
11,915.0000 RUB |
11,780.0000 RUB |
12,050.0000 RUB |
11,990.5582 RUB |
| 2019-11-03 |
11,925.0500 RUB |
142.6181 ETH |
11,925.0500 RUB |
11,800.1000 RUB |
12,050.0000 RUB |
11,876.2475 RUB |
| 2019-11-02 |
11,877.6888 RUB |
128.8388 ETH |
11,877.6888 RUB |
11,750.0000 RUB |
12,005.3775 RUB |
11,876.9000 RUB |
| 2019-11-01 |
11,838.9501 RUB |
129.2029 ETH |
11,838.9501 RUB |
11,721.0000 RUB |
11,956.9003 RUB |
11,900.0000 RUB |
| 2019-10-31 |
11,720.3000 RUB |
133.7106 ETH |
11,720.3000 RUB |
11,540.6000 RUB |
11,900.0000 RUB |
11,721.1065 RUB |
| 2019-10-30 |
11,850.3000 RUB |
219.7666 ETH |
11,850.3000 RUB |
11,540.6000 RUB |
12,160.0000 RUB |
11,680.0000 RUB |
| 2019-10-29 |
11,824.8864 RUB |
233.7318 ETH |
11,824.8864 RUB |
11,489.7727 RUB |
12,160.0000 RUB |
12,075.8483 RUB |
| 2019-10-28 |
11,636.9570 RUB |
172.7031 ETH |
11,636.9570 RUB |
11,422.9141 RUB |
11,851.0000 RUB |
11,550.0000 RUB |
| 2019-10-27 |
11,527.7110 RUB |
697.6121 ETH |
11,527.7110 RUB |
10,820.0000 RUB |
12,235.4220 RUB |
11,780.0000 RUB |
| 2019-10-26 |
11,527.7110 RUB |
519.5190 ETH |
11,527.7110 RUB |
10,820.0000 RUB |
12,235.4220 RUB |
11,268.8571 RUB |
| 2019-10-25 |
10,772.4902 RUB |
147.3764 ETH |
10,772.4902 RUB |
10,545.9805 RUB |
10,999.0000 RUB |
10,877.0000 RUB |
| 2019-10-24 |
10,673.7500 RUB |
148.1261 ETH |
10,673.7500 RUB |
10,550.5000 RUB |
10,797.0000 RUB |
10,747.8501 RUB |
| 2019-10-23 |
10,924.5000 RUB |
196.6138 ETH |
10,924.5000 RUB |
10,504.0000 RUB |
11,345.0000 RUB |
10,637.3475 RUB |
| 2019-10-22 |
11,225.8135 RUB |
105.9472 ETH |
11,225.8135 RUB |
11,100.7770 RUB |
11,350.8500 RUB |
11,122.1347 RUB |
| 2019-10-21 |
11,387.4630 RUB |
137.8697 ETH |
11,387.4630 RUB |
11,178.2431 RUB |
11,596.6828 RUB |
11,308.0884 RUB |
| 2019-10-20 |
11,278.8470 RUB |
114.1587 ETH |
11,278.8470 RUB |
11,153.2900 RUB |
11,404.4040 RUB |
11,404.4040 RUB |
| 2019-10-19 |
11,331.2540 RUB |
123.9554 ETH |
11,331.2540 RUB |
11,163.5079 RUB |
11,499.0000 RUB |
11,163.5079 RUB |
| 2019-10-18 |
11,370.8798 RUB |
123.8026 ETH |
11,370.8798 RUB |
11,137.7246 RUB |
11,604.0351 RUB |
11,322.0000 RUB |
| 2019-10-17 |
11,488.1582 RUB |
105.9412 ETH |
11,488.1582 RUB |
11,197.0000 RUB |
11,779.3165 RUB |
11,526.0286 RUB |
| 2019-10-16 |
11,578.0000 RUB |
165.8518 ETH |
11,578.0000 RUB |
11,256.0000 RUB |
11,900.0000 RUB |
11,409.4130 RUB |
| 2019-10-15 |
12,043.5000 RUB |
161.1456 ETH |
12,043.5000 RUB |
11,898.0000 RUB |
12,189.0000 RUB |
11,980.0000 RUB |
| 2019-10-14 |
11,987.2473 RUB |
134.8695 ETH |
11,987.2473 RUB |
11,804.1177 RUB |
12,170.3769 RUB |
12,078.0470 RUB |
| 2019-10-13 |
11,997.5000 RUB |
107.2314 ETH |
11,997.5000 RUB |
11,800.0000 RUB |
12,195.0000 RUB |
11,821.9000 RUB |
| 2019-10-12 |
12,048.0000 RUB |
134.0767 ETH |
12,048.0000 RUB |
11,901.0000 RUB |
12,195.0000 RUB |
12,000.0000 RUB |
| 2019-10-11 |
12,237.6000 RUB |
147.8261 ETH |
12,237.6000 RUB |
11,901.0000 RUB |
12,574.2000 RUB |
11,901.0000 RUB |
| 2019-10-10 |
12,325.3880 RUB |
245.7017 ETH |
12,325.3880 RUB |
12,000.7770 RUB |
12,649.9990 RUB |
12,410.0000 RUB |