Market [unlinked] / RUB
Identifier on Yobit: ethw_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
99.5029 RUB |
1.8987 |
99.5029 RUB |
99.0000 RUB |
100.0058 RUB |
99.0000 RUB |
| 2024-12-26 |
100.5029 RUB |
0.1603 |
100.5029 RUB |
100.0058 RUB |
101.0000 RUB |
100.0058 RUB |
| 2024-12-25 |
102.0219 RUB |
3.0923 |
102.0219 RUB |
101.0000 RUB |
103.0438 RUB |
101.0000 RUB |
| 2024-12-24 |
116.0969 RUB |
0.9542 |
116.0969 RUB |
103.0438 RUB |
129.1500 RUB |
103.0438 RUB |
| 2024-12-23 |
117.7500 RUB |
9.5720 |
117.7500 RUB |
99.0000 RUB |
136.5000 RUB |
130.0000 RUB |
| 2024-12-22 |
97.5000 RUB |
3.1559 |
97.5000 RUB |
96.0000 RUB |
99.0000 RUB |
99.0000 RUB |
| 2024-12-21 |
97.5000 RUB |
2.1348 |
97.5000 RUB |
96.0000 RUB |
99.0000 RUB |
99.0000 RUB |
| 2024-12-20 |
99.5029 RUB |
0.0242 |
99.5029 RUB |
99.0000 RUB |
100.0058 RUB |
100.0058 RUB |
| 2024-12-19 |
96.0000 RUB |
0.0000 |
96.0000 RUB |
96.0000 RUB |
96.0000 RUB |
96.0000 RUB |
| 2024-12-18 |
96.0008 RUB |
0.0011 |
96.0008 RUB |
96.0000 RUB |
96.0015 RUB |
96.0000 RUB |
| 2024-12-17 |
96.0000 RUB |
0.2857 |
96.0000 RUB |
96.0000 RUB |
96.0000 RUB |
96.0000 RUB |
| 2024-12-16 |
96.0750 RUB |
0.3625 |
96.0750 RUB |
96.0000 RUB |
96.1500 RUB |
96.0000 RUB |
| 2024-12-15 |
97.0000 RUB |
0.0000 |
97.0000 RUB |
97.0000 RUB |
97.0000 RUB |
97.0000 RUB |
| 2024-12-14 |
97.5000 RUB |
0.0023 |
97.5000 RUB |
97.0000 RUB |
98.0000 RUB |
97.0000 RUB |
| 2024-12-13 |
97.5000 RUB |
0.0023 |
97.5000 RUB |
97.0000 RUB |
98.0000 RUB |
97.0000 RUB |
| 2024-12-12 |
99.0029 RUB |
0.3002 |
99.0029 RUB |
98.0000 RUB |
100.0058 RUB |
98.0000 RUB |
| 2024-12-11 |
101.5248 RUB |
2.3959 |
101.5248 RUB |
100.0058 RUB |
103.0438 RUB |
100.0058 RUB |
| 2024-12-10 |
104.0742 RUB |
3.3268 |
104.0742 RUB |
103.0438 RUB |
105.1046 RUB |
103.0438 RUB |
| 2024-12-09 |
106.6450 RUB |
14.4850 |
106.6450 RUB |
96.0000 RUB |
117.2900 RUB |
105.1046 RUB |
| 2024-12-08 |
98.5000 RUB |
1.2434 |
98.5000 RUB |
95.0000 RUB |
102.0000 RUB |
102.0000 RUB |
| 2024-12-07 |
92.5400 RUB |
0.2876 |
92.5400 RUB |
91.0100 RUB |
94.0700 RUB |
92.0000 RUB |
| 2024-12-06 |
93.5050 RUB |
4.2853 |
93.5050 RUB |
91.0100 RUB |
96.0000 RUB |
96.0000 RUB |
| 2024-12-05 |
94.0050 RUB |
1.5130 |
94.0050 RUB |
91.0100 RUB |
97.0000 RUB |
96.0000 RUB |
| 2024-12-04 |
94.0050 RUB |
1.4132 |
94.0050 RUB |
91.0100 RUB |
97.0000 RUB |
96.0000 RUB |
| 2024-12-03 |
97.5029 RUB |
1.1080 |
97.5029 RUB |
95.0000 RUB |
100.0058 RUB |
99.0000 RUB |
| 2024-12-02 |
103.5000 RUB |
0.9429 |
103.5000 RUB |
103.5000 RUB |
103.5000 RUB |
103.5000 RUB |
| 2024-12-01 |
104.0742 RUB |
2.7231 |
104.0742 RUB |
103.0438 RUB |
105.1046 RUB |
103.0438 RUB |
| 2024-11-30 |
104.0742 RUB |
1.1484 |
104.0742 RUB |
103.0438 RUB |
105.1046 RUB |
103.0438 RUB |
| 2024-11-29 |
97.0143 RUB |
1.9752 |
97.0143 RUB |
91.0000 RUB |
103.0286 RUB |
97.0000 RUB |
| 2024-11-28 |
97.0143 RUB |
10.0745 |
97.0143 RUB |
91.0000 RUB |
103.0286 RUB |
93.0000 RUB |
| 2024-11-27 |
101.5248 RUB |
4.3945 |
101.5248 RUB |
100.0058 RUB |
103.0438 RUB |
103.0286 RUB |
| 2024-11-26 |
101.5248 RUB |
4.6560 |
101.5248 RUB |
100.0058 RUB |
103.0438 RUB |
100.0058 RUB |
| 2024-11-25 |
103.0438 RUB |
0.2081 |
103.0438 RUB |
103.0438 RUB |
103.0438 RUB |
103.0438 RUB |
| 2024-11-24 |
103.0438 RUB |
0.0021 |
103.0438 RUB |
103.0438 RUB |
103.0438 RUB |
103.0438 RUB |
| 2024-11-23 |
104.0742 RUB |
0.6438 |
104.0742 RUB |
103.0438 RUB |
105.1046 RUB |
103.0438 RUB |
| 2024-11-22 |
104.0742 RUB |
11.7323 |
104.0742 RUB |
103.0438 RUB |
105.1046 RUB |
103.0438 RUB |
| 2024-11-21 |
103.0438 RUB |
0.0445 |
103.0438 RUB |
103.0438 RUB |
103.0438 RUB |
103.0438 RUB |
| 2024-11-20 |
103.0438 RUB |
0.0827 |
103.0438 RUB |
103.0438 RUB |
103.0438 RUB |
103.0438 RUB |
| 2024-11-19 |
110.1669 RUB |
2.0169 |
110.1669 RUB |
103.0438 RUB |
117.2900 RUB |
103.0438 RUB |
| 2024-11-18 |
104.0742 RUB |
2.5727 |
104.0742 RUB |
103.0438 RUB |
105.1046 RUB |
105.1046 RUB |
| 2024-11-17 |
104.0742 RUB |
8.9304 |
104.0742 RUB |
103.0438 RUB |
105.1046 RUB |
104.0000 RUB |
| 2024-11-16 |
103.5000 RUB |
9.3946 |
103.5000 RUB |
101.0000 RUB |
106.0000 RUB |
103.0438 RUB |
| 2024-11-15 |
101.5172 RUB |
0.6484 |
101.5172 RUB |
100.0058 RUB |
103.0286 RUB |
100.0058 RUB |
| 2024-11-14 |
101.5172 RUB |
0.6669 |
101.5172 RUB |
100.0058 RUB |
103.0286 RUB |
100.0058 RUB |
| 2024-11-13 |
101.5248 RUB |
0.1062 |
101.5248 RUB |
100.0058 RUB |
103.0438 RUB |
100.0058 RUB |
| 2024-11-12 |
104.0552 RUB |
1.4588 |
104.0552 RUB |
103.0058 RUB |
105.1046 RUB |
103.0438 RUB |
| 2024-11-11 |
102.5552 RUB |
1.5927 |
102.5552 RUB |
100.0058 RUB |
105.1046 RUB |
103.0438 RUB |
| 2024-11-09 |
98.5493 RUB |
0.2620 |
98.5493 RUB |
94.0700 RUB |
103.0286 RUB |
100.0058 RUB |
| 2024-11-08 |
92.3754 RUB |
0.0000 |
92.3754 RUB |
92.3754 RUB |
92.3754 RUB |
92.3754 RUB |
| 2024-11-07 |
98.6952 RUB |
0.9200 |
98.6952 RUB |
92.3754 RUB |
105.0150 RUB |
92.3754 RUB |