Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-09 |
12,100.0000 RUB |
159.6454 ETH |
12,100.0000 RUB |
11,700.0000 RUB |
12,500.0000 RUB |
12,400.4395 RUB |
| 2019-10-08 |
11,877.5000 RUB |
211.0887 ETH |
11,877.5000 RUB |
11,555.0000 RUB |
12,200.0000 RUB |
11,859.0000 RUB |
| 2019-10-07 |
11,623.5132 RUB |
190.2613 ETH |
11,623.5132 RUB |
11,097.0264 RUB |
12,150.0000 RUB |
12,000.0000 RUB |
| 2019-10-06 |
11,448.5132 RUB |
151.7618 ETH |
11,448.5132 RUB |
11,097.0264 RUB |
11,800.0000 RUB |
11,269.9990 RUB |
| 2019-10-05 |
11,707.7727 RUB |
124.1390 ETH |
11,707.7727 RUB |
11,465.3302 RUB |
11,950.2151 RUB |
11,630.6734 RUB |
| 2019-10-04 |
11,690.5269 RUB |
86.0408 ETH |
11,690.5269 RUB |
11,465.3302 RUB |
11,915.7236 RUB |
11,750.0000 RUB |
| 2019-10-03 |
11,750.0000 RUB |
91.6362 ETH |
11,750.0000 RUB |
11,500.0000 RUB |
12,000.0000 RUB |
11,735.0000 RUB |
| 2019-10-02 |
11,910.0000 RUB |
145.7628 ETH |
11,910.0000 RUB |
11,750.0000 RUB |
12,070.0000 RUB |
11,750.0000 RUB |
| 2019-10-01 |
12,094.9000 RUB |
159.4163 ETH |
12,094.9000 RUB |
11,803.0000 RUB |
12,386.8000 RUB |
12,025.1529 RUB |
| 2019-09-30 |
11,647.5000 RUB |
220.1867 ETH |
11,647.5000 RUB |
11,275.0000 RUB |
12,020.0000 RUB |
12,020.0000 RUB |
| 2019-09-29 |
11,563.0599 RUB |
130.5728 ETH |
11,563.0599 RUB |
11,331.9900 RUB |
11,794.1298 RUB |
11,555.0000 RUB |
| 2019-09-28 |
11,696.0178 RUB |
148.3872 ETH |
11,696.0178 RUB |
11,392.0355 RUB |
12,000.0000 RUB |
11,742.2782 RUB |
| 2019-09-27 |
11,487.5000 RUB |
118.1215 ETH |
11,487.5000 RUB |
11,005.0000 RUB |
11,970.0000 RUB |
11,948.6000 RUB |
| 2019-09-26 |
11,100.8033 RUB |
176.9041 ETH |
11,100.8033 RUB |
10,600.6065 RUB |
11,601.0000 RUB |
11,075.2485 RUB |
| 2019-09-25 |
11,314.5500 RUB |
237.5971 ETH |
11,314.5500 RUB |
10,800.0000 RUB |
11,829.1000 RUB |
11,506.9000 RUB |
| 2019-09-24 |
12,038.0851 RUB |
532.4009 ETH |
12,038.0851 RUB |
10,450.1100 RUB |
13,626.0602 RUB |
11,150.0000 RUB |
| 2019-09-23 |
13,663.1000 RUB |
155.5539 ETH |
13,663.1000 RUB |
13,500.0000 RUB |
13,826.2000 RUB |
13,500.0000 RUB |
| 2019-09-22 |
14,083.8471 RUB |
184.1959 ETH |
14,083.8471 RUB |
13,667.6941 RUB |
14,500.0000 RUB |
13,700.0000 RUB |
| 2019-09-21 |
14,228.5178 RUB |
136.6061 ETH |
14,228.5178 RUB |
13,957.0355 RUB |
14,500.0000 RUB |
14,200.0000 RUB |
| 2019-09-20 |
14,111.6996 RUB |
235.6290 ETH |
14,111.6996 RUB |
13,883.3992 RUB |
14,340.0000 RUB |
14,050.1065 RUB |
| 2019-09-19 |
13,922.4789 RUB |
432.2351 ETH |
13,922.4789 RUB |
13,274.9577 RUB |
14,570.0000 RUB |
14,275.1966 RUB |
| 2019-09-18 |
13,891.5178 RUB |
205.7908 ETH |
13,891.5178 RUB |
13,683.0355 RUB |
14,100.0000 RUB |
13,912.0000 RUB |
| 2019-09-17 |
13,116.0000 RUB |
280.8248 ETH |
13,116.0000 RUB |
12,406.0000 RUB |
13,826.0000 RUB |
13,820.0000 RUB |
| 2019-09-16 |
12,625.0000 RUB |
235.0240 ETH |
12,625.0000 RUB |
12,300.0000 RUB |
12,950.0000 RUB |
12,800.0000 RUB |
| 2019-09-15 |
12,403.0511 RUB |
162.3913 ETH |
12,403.0511 RUB |
12,206.1023 RUB |
12,600.0000 RUB |
12,356.3213 RUB |
| 2019-09-14 |
12,234.5178 RUB |
191.2789 ETH |
12,234.5178 RUB |
11,869.0355 RUB |
12,600.0000 RUB |
12,356.6390 RUB |
| 2019-09-13 |
11,958.5000 RUB |
134.8041 ETH |
11,958.5000 RUB |
11,850.0000 RUB |
12,067.0000 RUB |
12,001.0000 RUB |
| 2019-09-12 |
11,964.5000 RUB |
108.2642 ETH |
11,964.5000 RUB |
11,860.0000 RUB |
12,069.0000 RUB |
11,950.0000 RUB |
| 2019-09-11 |
12,014.5000 RUB |
138.4077 ETH |
12,014.5000 RUB |
11,860.0000 RUB |
12,169.0000 RUB |
11,900.0000 RUB |
| 2019-09-10 |
12,099.5000 RUB |
128.1908 ETH |
12,099.5000 RUB |
11,900.0000 RUB |
12,299.0000 RUB |
11,977.4324 RUB |
| 2019-09-09 |
11,962.5000 RUB |
146.1023 ETH |
11,962.5000 RUB |
11,601.0000 RUB |
12,324.0000 RUB |
12,198.7810 RUB |
| 2019-09-08 |
11,863.2552 RUB |
283.5289 ETH |
11,863.2552 RUB |
11,401.5103 RUB |
12,325.0000 RUB |
12,100.0000 RUB |
| 2019-09-07 |
11,601.1500 RUB |
142.6703 ETH |
11,601.1500 RUB |
11,242.0000 RUB |
11,960.3000 RUB |
11,850.0000 RUB |
| 2019-09-06 |
11,501.0500 RUB |
200.2564 ETH |
11,501.0500 RUB |
11,252.1000 RUB |
11,750.0000 RUB |
11,252.1000 RUB |
| 2019-09-05 |
11,530.5000 RUB |
112.4719 ETH |
11,530.5000 RUB |
11,311.0000 RUB |
11,750.0000 RUB |
11,400.5000 RUB |
| 2019-09-04 |
11,712.6000 RUB |
172.3556 ETH |
11,712.6000 RUB |
11,425.2000 RUB |
12,000.0000 RUB |
11,789.0000 RUB |
| 2019-09-03 |
11,850.0000 RUB |
173.5107 ETH |
11,850.0000 RUB |
11,700.0000 RUB |
12,000.0000 RUB |
11,901.0000 RUB |
| 2019-09-02 |
11,822.5004 RUB |
219.6378 ETH |
11,822.5004 RUB |
11,530.0000 RUB |
12,115.0009 RUB |
11,842.2001 RUB |
| 2019-09-01 |
11,791.6242 RUB |
113.6467 ETH |
11,791.6242 RUB |
11,582.2485 RUB |
12,001.0000 RUB |
11,702.5948 RUB |
| 2019-08-31 |
11,514.5000 RUB |
139.1012 ETH |
11,514.5000 RUB |
11,352.0000 RUB |
11,677.0000 RUB |
11,512.0000 RUB |
| 2019-08-30 |
11,544.5000 RUB |
149.4893 ETH |
11,544.5000 RUB |
11,300.0000 RUB |
11,789.0000 RUB |
11,451.0000 RUB |
| 2019-08-29 |
11,656.0020 RUB |
168.0146 ETH |
11,656.0020 RUB |
11,313.0040 RUB |
11,999.0000 RUB |
11,550.0000 RUB |
| 2019-08-28 |
12,234.3613 RUB |
225.7620 ETH |
12,234.3613 RUB |
11,691.7226 RUB |
12,777.0000 RUB |
11,999.0000 RUB |
| 2019-08-27 |
12,567.3000 RUB |
119.9710 ETH |
12,567.3000 RUB |
12,370.0000 RUB |
12,764.6000 RUB |
12,544.0000 RUB |
| 2019-08-26 |
12,733.1756 RUB |
177.3021 ETH |
12,733.1756 RUB |
12,467.3513 RUB |
12,999.0000 RUB |
12,707.6010 RUB |
| 2019-08-25 |
12,819.0000 RUB |
114.3063 ETH |
12,819.0000 RUB |
12,600.0000 RUB |
13,038.0000 RUB |
12,648.7026 RUB |
| 2019-08-24 |
12,950.8628 RUB |
109.0948 ETH |
12,950.8628 RUB |
12,750.0000 RUB |
13,151.7256 RUB |
12,860.0000 RUB |
| 2019-08-23 |
13,129.9000 RUB |
151.1758 ETH |
13,129.9000 RUB |
12,880.0000 RUB |
13,379.8000 RUB |
13,059.0000 RUB |
| 2019-08-22 |
12,900.0000 RUB |
190.4807 ETH |
12,900.0000 RUB |
12,600.0000 RUB |
13,200.0000 RUB |
13,100.0000 RUB |
| 2019-08-21 |
12,901.1995 RUB |
231.5799 ETH |
12,901.1995 RUB |
12,483.3992 RUB |
13,318.9999 RUB |
12,630.0000 RUB |