Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-20 |
13,389.6224 RUB |
157.4458 ETH |
13,389.6224 RUB |
13,090.9449 RUB |
13,688.3000 RUB |
13,250.0000 RUB |
| 2019-08-19 |
13,372.2068 RUB |
180.1382 ETH |
13,372.2068 RUB |
13,056.1136 RUB |
13,688.3000 RUB |
13,500.0000 RUB |
| 2019-08-18 |
12,858.3000 RUB |
170.6764 ETH |
12,858.3000 RUB |
12,300.0000 RUB |
13,416.6000 RUB |
12,999.1319 RUB |
| 2019-08-17 |
12,560.5507 RUB |
109.6587 ETH |
12,560.5507 RUB |
12,371.1014 RUB |
12,750.0000 RUB |
12,516.0000 RUB |
| 2019-08-16 |
12,420.5000 RUB |
148.6314 ETH |
12,420.5000 RUB |
12,151.0000 RUB |
12,690.0000 RUB |
12,531.0370 RUB |
| 2019-08-15 |
12,449.2830 RUB |
258.2268 ETH |
12,449.2830 RUB |
11,998.5660 RUB |
12,900.0000 RUB |
12,690.0000 RUB |
| 2019-08-14 |
13,282.5000 RUB |
202.4607 ETH |
13,282.5000 RUB |
12,700.0000 RUB |
13,865.0000 RUB |
12,890.0000 RUB |
| 2019-08-13 |
13,657.0000 RUB |
157.3283 ETH |
13,657.0000 RUB |
13,407.0000 RUB |
13,907.0000 RUB |
13,421.1500 RUB |
| 2019-08-12 |
13,843.3372 RUB |
101.4235 ETH |
13,843.3372 RUB |
13,656.6743 RUB |
14,030.0000 RUB |
13,862.0000 RUB |
| 2019-08-11 |
13,810.0000 RUB |
151.4097 ETH |
13,810.0000 RUB |
13,520.0000 RUB |
14,100.0000 RUB |
14,031.9361 RUB |
| 2019-08-10 |
13,632.2228 RUB |
193.3811 ETH |
13,632.2228 RUB |
13,301.8955 RUB |
13,962.5500 RUB |
13,650.0001 RUB |
| 2019-08-09 |
13,925.0000 RUB |
200.4847 ETH |
13,925.0000 RUB |
13,550.0000 RUB |
14,300.0000 RUB |
13,550.0000 RUB |
| 2019-08-08 |
14,245.7103 RUB |
150.8597 ETH |
14,245.7103 RUB |
13,968.9000 RUB |
14,522.5205 RUB |
14,248.4000 RUB |
| 2019-08-07 |
14,575.5000 RUB |
99.5084 ETH |
14,575.5000 RUB |
14,251.0000 RUB |
14,900.0000 RUB |
14,493.0000 RUB |
| 2019-08-06 |
14,824.0000 RUB |
233.6333 ETH |
14,824.0000 RUB |
14,440.0000 RUB |
15,208.0000 RUB |
14,500.0000 RUB |
| 2019-08-05 |
14,635.0000 RUB |
278.8129 ETH |
14,635.0000 RUB |
14,170.0000 RUB |
15,100.0000 RUB |
14,873.0000 RUB |
| 2019-08-04 |
14,167.0741 RUB |
123.6302 ETH |
14,167.0741 RUB |
13,950.0000 RUB |
14,384.1481 RUB |
14,263.9000 RUB |
| 2019-08-03 |
14,125.0355 RUB |
127.9236 ETH |
14,125.0355 RUB |
13,850.0710 RUB |
14,400.0000 RUB |
14,300.0004 RUB |
| 2019-08-02 |
14,087.7500 RUB |
181.0300 ETH |
14,087.7500 RUB |
13,686.5000 RUB |
14,489.0000 RUB |
13,900.0000 RUB |
| 2019-08-01 |
13,765.0000 RUB |
153.8387 ETH |
13,765.0000 RUB |
13,500.0000 RUB |
14,030.0000 RUB |
13,855.0000 RUB |
| 2019-07-31 |
13,702.6953 RUB |
171.0898 ETH |
13,702.6953 RUB |
13,400.3905 RUB |
14,005.0000 RUB |
13,860.0000 RUB |
| 2019-07-30 |
13,525.5000 RUB |
126.8219 ETH |
13,525.5000 RUB |
13,251.0000 RUB |
13,800.0000 RUB |
13,600.0000 RUB |
| 2019-07-29 |
13,668.8845 RUB |
120.6131 ETH |
13,668.8845 RUB |
13,338.7690 RUB |
13,999.0000 RUB |
13,515.6745 RUB |
| 2019-07-28 |
13,802.3025 RUB |
90.7545 ETH |
13,802.3025 RUB |
13,605.0000 RUB |
13,999.6050 RUB |
13,750.0000 RUB |
| 2019-07-27 |
14,127.0000 RUB |
135.6257 ETH |
14,127.0000 RUB |
13,565.0000 RUB |
14,689.0000 RUB |
13,850.0000 RUB |
| 2019-07-26 |
14,370.6003 RUB |
117.2253 ETH |
14,370.6003 RUB |
14,012.0000 RUB |
14,729.2005 RUB |
14,400.0000 RUB |
| 2019-07-25 |
14,515.2650 RUB |
205.4315 ETH |
14,515.2650 RUB |
13,864.5300 RUB |
15,166.0000 RUB |
14,116.6145 RUB |
| 2019-07-24 |
13,948.6000 RUB |
159.2066 ETH |
13,948.6000 RUB |
13,497.2000 RUB |
14,400.0000 RUB |
14,100.0000 RUB |
| 2019-07-23 |
13,986.7265 RUB |
198.3221 ETH |
13,986.7265 RUB |
13,573.4531 RUB |
14,400.0000 RUB |
14,033.8355 RUB |
| 2019-07-22 |
14,322.3931 RUB |
143.9483 ETH |
14,322.3931 RUB |
14,001.0000 RUB |
14,643.7862 RUB |
14,249.9995 RUB |
| 2019-07-21 |
14,693.3674 RUB |
134.8138 ETH |
14,693.3674 RUB |
14,285.7000 RUB |
15,101.0348 RUB |
14,643.7862 RUB |
| 2019-07-20 |
14,676.0000 RUB |
122.4188 ETH |
14,676.0000 RUB |
14,100.0000 RUB |
15,252.0000 RUB |
15,080.0030 RUB |
| 2019-07-19 |
14,162.2500 RUB |
145.7017 ETH |
14,162.2500 RUB |
13,824.4000 RUB |
14,500.1000 RUB |
14,250.0000 RUB |
| 2019-07-18 |
14,213.4731 RUB |
235.6782 ETH |
14,213.4731 RUB |
13,526.9461 RUB |
14,900.0000 RUB |
14,380.0000 RUB |
| 2019-07-17 |
13,799.6640 RUB |
306.3008 ETH |
13,799.6640 RUB |
12,699.3279 RUB |
14,900.0000 RUB |
14,110.0000 RUB |
| 2019-07-16 |
13,947.5000 RUB |
332.2815 ETH |
13,947.5000 RUB |
12,500.0000 RUB |
15,395.0000 RUB |
13,438.7100 RUB |
| 2019-07-15 |
15,106.6500 RUB |
258.1929 ETH |
15,106.6500 RUB |
14,214.3000 RUB |
15,999.0000 RUB |
15,350.0000 RUB |
| 2019-07-14 |
16,474.1042 RUB |
236.0328 ETH |
16,474.1042 RUB |
15,249.2085 RUB |
17,699.0000 RUB |
15,409.5431 RUB |
| 2019-07-13 |
17,706.3580 RUB |
104.9522 ETH |
17,706.3580 RUB |
17,282.7160 RUB |
18,130.0000 RUB |
17,747.1351 RUB |
| 2019-07-12 |
18,075.8166 RUB |
145.5530 ETH |
18,075.8166 RUB |
17,600.0000 RUB |
18,551.6331 RUB |
17,950.0300 RUB |
| 2019-07-11 |
18,287.1760 RUB |
248.5392 ETH |
18,287.1760 RUB |
17,674.3619 RUB |
18,899.9900 RUB |
18,030.9900 RUB |
| 2019-07-10 |
19,108.5055 RUB |
315.3677 ETH |
19,108.5055 RUB |
18,300.0000 RUB |
19,917.0110 RUB |
18,300.2175 RUB |
| 2019-07-09 |
19,525.0000 RUB |
226.5245 ETH |
19,525.0000 RUB |
19,150.0000 RUB |
19,900.0000 RUB |
19,501.0000 RUB |
| 2019-07-08 |
19,318.9955 RUB |
191.3573 ETH |
19,318.9955 RUB |
19,001.0000 RUB |
19,636.9910 RUB |
19,450.0000 RUB |
| 2019-07-07 |
19,169.5000 RUB |
198.9861 ETH |
19,169.5000 RUB |
18,702.0000 RUB |
19,637.0000 RUB |
19,400.5065 RUB |
| 2019-07-06 |
18,918.4950 RUB |
97.9918 ETH |
18,918.4950 RUB |
18,700.0000 RUB |
19,136.9900 RUB |
18,998.0000 RUB |
| 2019-07-05 |
18,950.0000 RUB |
181.5959 ETH |
18,950.0000 RUB |
18,550.0000 RUB |
19,350.0000 RUB |
18,857.7777 RUB |
| 2019-07-04 |
18,776.0000 RUB |
132.7342 ETH |
18,776.0000 RUB |
18,450.0000 RUB |
19,102.0000 RUB |
18,929.9600 RUB |
| 2019-07-03 |
18,597.5000 RUB |
192.9711 ETH |
18,597.5000 RUB |
18,000.0000 RUB |
19,195.0000 RUB |
18,700.0000 RUB |
| 2019-07-02 |
18,299.0080 RUB |
351.8587 ETH |
18,299.0080 RUB |
17,098.0160 RUB |
19,500.0000 RUB |
18,701.0187 RUB |