Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
14,669.9190 RUB |
159.1366 ETH |
14,669.9190 RUB |
14,391.0000 RUB |
14,948.8380 RUB |
14,800.0100 RUB |
| 2020-05-16 |
14,421.4225 RUB |
140.1113 ETH |
14,421.4225 RUB |
14,157.6789 RUB |
14,685.1661 RUB |
14,491.8545 RUB |
| 2020-05-15 |
14,440.0450 RUB |
176.1243 ETH |
14,440.0450 RUB |
14,200.0000 RUB |
14,680.0900 RUB |
14,205.0001 RUB |
| 2020-05-14 |
14,515.0000 RUB |
199.6179 ETH |
14,515.0000 RUB |
14,200.0000 RUB |
14,830.0000 RUB |
14,400.0000 RUB |
| 2020-05-13 |
14,178.9274 RUB |
166.3813 ETH |
14,178.9274 RUB |
13,716.0580 RUB |
14,641.7969 RUB |
14,550.0000 RUB |
| 2020-05-12 |
13,962.0709 RUB |
129.7017 ETH |
13,962.0709 RUB |
13,622.4561 RUB |
14,301.6857 RUB |
13,982.0000 RUB |
| 2020-05-11 |
13,786.9359 RUB |
171.0334 ETH |
13,786.9359 RUB |
13,238.1108 RUB |
14,335.7609 RUB |
13,677.0000 RUB |
| 2020-05-10 |
14,230.0000 RUB |
228.2561 ETH |
14,230.0000 RUB |
13,260.0000 RUB |
15,200.0000 RUB |
13,700.0000 RUB |
| 2020-05-09 |
15,151.5000 RUB |
149.8306 ETH |
15,151.5000 RUB |
14,900.0000 RUB |
15,403.0000 RUB |
15,200.0000 RUB |
| 2020-05-08 |
15,227.1200 RUB |
109.3371 ETH |
15,227.1200 RUB |
15,001.0000 RUB |
15,453.2400 RUB |
15,292.9681 RUB |
| 2020-05-07 |
15,055.3393 RUB |
175.8515 ETH |
15,055.3393 RUB |
14,660.6786 RUB |
15,450.0000 RUB |
15,254.5490 RUB |
| 2020-05-06 |
15,029.5000 RUB |
118.6821 ETH |
15,029.5000 RUB |
14,759.0000 RUB |
15,300.0000 RUB |
14,990.3122 RUB |
| 2020-05-05 |
14,980.0000 RUB |
90.8772 ETH |
14,980.0000 RUB |
14,660.0000 RUB |
15,300.0000 RUB |
14,899.9999 RUB |
| 2020-05-04 |
15,059.7625 RUB |
146.2140 ETH |
15,059.7625 RUB |
14,600.0000 RUB |
15,519.5250 RUB |
15,080.0000 RUB |
| 2020-05-03 |
15,669.9500 RUB |
187.4533 ETH |
15,669.9500 RUB |
15,270.0000 RUB |
16,069.9000 RUB |
15,383.6978 RUB |
| 2020-05-02 |
15,600.2115 RUB |
130.5065 ETH |
15,600.2115 RUB |
15,432.0000 RUB |
15,768.4230 RUB |
15,750.0000 RUB |
| 2020-05-01 |
15,589.5723 RUB |
172.6595 ETH |
15,589.5723 RUB |
15,182.1447 RUB |
15,997.0000 RUB |
15,477.8940 RUB |
| 2020-04-30 |
15,432.8250 RUB |
484.7211 ETH |
15,432.8250 RUB |
14,721.9000 RUB |
16,143.7500 RUB |
15,205.9130 RUB |
| 2020-04-29 |
15,073.7816 RUB |
463.6865 ETH |
15,073.7816 RUB |
14,313.4000 RUB |
15,834.1632 RUB |
15,415.7211 RUB |
| 2020-04-28 |
14,313.5709 RUB |
102.1393 ETH |
14,313.5709 RUB |
14,178.1417 RUB |
14,449.0000 RUB |
14,380.0000 RUB |
| 2020-04-27 |
14,304.5855 RUB |
148.8897 ETH |
14,304.5855 RUB |
14,051.7252 RUB |
14,557.4459 RUB |
14,190.0000 RUB |
| 2020-04-26 |
14,457.0535 RUB |
156.4493 ETH |
14,457.0535 RUB |
14,234.1070 RUB |
14,680.0000 RUB |
14,407.1007 RUB |
| 2020-04-25 |
14,233.9054 RUB |
180.3094 ETH |
14,233.9054 RUB |
13,875.8869 RUB |
14,591.9238 RUB |
14,302.8601 RUB |
| 2020-04-24 |
13,919.1884 RUB |
139.1873 ETH |
13,919.1884 RUB |
13,724.2000 RUB |
14,114.1767 RUB |
13,875.8869 RUB |
| 2020-04-23 |
13,784.5409 RUB |
199.3820 ETH |
13,784.5409 RUB |
13,500.0000 RUB |
14,069.0818 RUB |
14,057.6502 RUB |
| 2020-04-22 |
13,525.4600 RUB |
140.2102 ETH |
13,525.4600 RUB |
13,200.9200 RUB |
13,850.0000 RUB |
13,773.4949 RUB |
| 2020-04-21 |
13,185.1822 RUB |
148.5947 ETH |
13,185.1822 RUB |
12,950.0000 RUB |
13,420.3644 RUB |
13,256.0000 RUB |
| 2020-04-20 |
13,427.3194 RUB |
156.2271 ETH |
13,427.3194 RUB |
13,154.6389 RUB |
13,700.0000 RUB |
13,200.0000 RUB |
| 2020-04-19 |
13,638.0204 RUB |
187.3127 ETH |
13,638.0204 RUB |
13,289.9743 RUB |
13,986.0665 RUB |
13,572.8543 RUB |
| 2020-04-18 |
13,416.0510 RUB |
196.1934 ETH |
13,416.0510 RUB |
12,846.0355 RUB |
13,986.0665 RUB |
13,920.0000 RUB |
| 2020-04-17 |
12,902.5000 RUB |
122.2243 ETH |
12,902.5000 RUB |
12,755.0000 RUB |
13,050.0000 RUB |
12,918.0000 RUB |
| 2020-04-16 |
12,575.0000 RUB |
359.3103 ETH |
12,575.0000 RUB |
12,000.0000 RUB |
13,150.0000 RUB |
12,950.0000 RUB |
| 2020-04-15 |
12,225.0000 RUB |
123.9471 ETH |
12,225.0000 RUB |
12,100.0000 RUB |
12,350.0000 RUB |
12,299.0000 RUB |
| 2020-04-14 |
12,160.1662 RUB |
145.0047 ETH |
12,160.1662 RUB |
11,950.0000 RUB |
12,370.3325 RUB |
12,350.0000 RUB |
| 2020-04-13 |
12,100.0000 RUB |
172.1967 ETH |
12,100.0000 RUB |
11,821.0000 RUB |
12,379.0000 RUB |
12,150.0000 RUB |
| 2020-04-12 |
12,257.0400 RUB |
96.5213 ETH |
12,257.0400 RUB |
11,961.4000 RUB |
12,552.6800 RUB |
12,388.0000 RUB |
| 2020-04-11 |
12,176.0610 RUB |
97.7915 ETH |
12,176.0610 RUB |
11,961.4000 RUB |
12,390.7220 RUB |
12,000.0355 RUB |
| 2020-04-10 |
12,388.0127 RUB |
222.9642 ETH |
12,388.0127 RUB |
11,956.0255 RUB |
12,819.9999 RUB |
12,190.1775 RUB |
| 2020-04-09 |
12,855.5843 RUB |
131.4353 ETH |
12,855.5843 RUB |
12,696.3103 RUB |
13,014.8584 RUB |
12,706.3195 RUB |
| 2020-04-08 |
12,581.8659 RUB |
168.1347 ETH |
12,581.8659 RUB |
12,161.9803 RUB |
13,001.7516 RUB |
12,920.5966 RUB |
| 2020-04-07 |
12,723.0000 RUB |
297.6673 ETH |
12,723.0000 RUB |
12,301.0000 RUB |
13,145.0000 RUB |
12,301.0000 RUB |
| 2020-04-06 |
11,812.2700 RUB |
348.3986 ETH |
11,812.2700 RUB |
11,062.0000 RUB |
12,562.5400 RUB |
12,316.0000 RUB |
| 2020-04-05 |
11,108.8750 RUB |
76.5286 ETH |
11,108.8750 RUB |
11,017.7500 RUB |
11,200.0000 RUB |
11,090.0000 RUB |
| 2020-04-04 |
11,075.5000 RUB |
67.5950 ETH |
11,075.5000 RUB |
10,951.0000 RUB |
11,200.0000 RUB |
11,088.0000 RUB |
| 2020-04-03 |
11,125.0177 RUB |
111.9247 ETH |
11,125.0177 RUB |
10,950.0000 RUB |
11,300.0354 RUB |
11,089.0000 RUB |
| 2020-04-02 |
11,100.0000 RUB |
276.4954 ETH |
11,100.0000 RUB |
10,700.0000 RUB |
11,500.0000 RUB |
11,173.8639 RUB |
| 2020-04-01 |
10,866.0000 RUB |
111.6097 ETH |
10,866.0000 RUB |
10,657.0000 RUB |
11,075.0000 RUB |
10,734.2161 RUB |
| 2020-03-31 |
11,045.5500 RUB |
142.6607 ETH |
11,045.5500 RUB |
10,763.1000 RUB |
11,328.0000 RUB |
10,950.0000 RUB |
| 2020-03-30 |
10,738.0859 RUB |
182.0835 ETH |
10,738.0859 RUB |
10,398.0000 RUB |
11,078.1717 RUB |
11,078.1717 RUB |
| 2020-03-29 |
10,745.0823 RUB |
120.5220 ETH |
10,745.0823 RUB |
10,490.1656 RUB |
10,999.9990 RUB |
10,587.0000 RUB |