Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
10,973.7778 RUB |
219.9807 ETH |
10,973.7778 RUB |
10,550.0000 RUB |
11,397.5555 RUB |
10,851.0850 RUB |
| 2020-03-27 |
11,256.8090 RUB |
140.6597 ETH |
11,256.8090 RUB |
11,098.0000 RUB |
11,415.6180 RUB |
11,288.9163 RUB |
| 2020-03-26 |
11,138.0000 RUB |
130.0519 ETH |
11,138.0000 RUB |
11,000.0000 RUB |
11,276.0000 RUB |
11,098.0000 RUB |
| 2020-03-25 |
11,248.9367 RUB |
446.3702 ETH |
11,248.9367 RUB |
10,947.8733 RUB |
11,550.0000 RUB |
11,280.5962 RUB |
| 2020-03-24 |
11,193.0000 RUB |
237.4762 ETH |
11,193.0000 RUB |
10,850.0000 RUB |
11,536.0000 RUB |
11,345.0000 RUB |
| 2020-03-23 |
10,950.0000 RUB |
250.0829 ETH |
10,950.0000 RUB |
10,400.0000 RUB |
11,500.0000 RUB |
11,051.0000 RUB |
| 2020-03-22 |
10,991.7387 RUB |
209.0896 ETH |
10,991.7387 RUB |
10,470.0000 RUB |
11,513.4774 RUB |
10,471.0000 RUB |
| 2020-03-21 |
11,025.0000 RUB |
403.5354 ETH |
11,025.0000 RUB |
10,600.0000 RUB |
11,450.0000 RUB |
11,121.7260 RUB |
| 2020-03-20 |
11,794.6574 RUB |
506.4834 ETH |
11,794.6574 RUB |
11,039.3147 RUB |
12,550.0000 RUB |
11,601.0355 RUB |
| 2020-03-19 |
10,911.5000 RUB |
453.9138 ETH |
10,911.5000 RUB |
9,937.0000 RUB |
11,886.0000 RUB |
11,647.0000 RUB |
| 2020-03-18 |
9,753.5000 RUB |
210.4185 ETH |
9,753.5000 RUB |
9,307.0000 RUB |
10,200.0000 RUB |
10,191.0000 RUB |
| 2020-03-17 |
9,395.0000 RUB |
266.4742 ETH |
9,395.0000 RUB |
8,890.0000 RUB |
9,900.0000 RUB |
9,634.4516 RUB |
| 2020-03-16 |
9,274.0500 RUB |
630.1948 ETH |
9,274.0500 RUB |
8,640.0000 RUB |
9,908.1000 RUB |
9,402.0000 RUB |
| 2020-03-15 |
9,745.5262 RUB |
425.2695 ETH |
9,745.5262 RUB |
9,500.8429 RUB |
9,990.2096 RUB |
9,606.0355 RUB |
| 2020-03-14 |
10,296.3800 RUB |
341.4278 ETH |
10,296.3800 RUB |
9,911.9065 RUB |
10,680.8536 RUB |
9,999.6935 RUB |
| 2020-03-13 |
10,139.8400 RUB |
1,504.1317 ETH |
10,139.8400 RUB |
8,500.0000 RUB |
11,779.6800 RUB |
10,329.3413 RUB |
| 2020-03-12 |
12,839.8438 RUB |
583.8024 ETH |
12,839.8438 RUB |
11,000.6280 RUB |
14,679.0595 RUB |
11,410.1065 RUB |
| 2020-03-11 |
14,725.0000 RUB |
174.5366 ETH |
14,725.0000 RUB |
14,200.0000 RUB |
15,250.0000 RUB |
14,200.0000 RUB |
| 2020-03-10 |
15,211.0000 RUB |
154.4513 ETH |
15,211.0000 RUB |
14,922.0000 RUB |
15,500.0000 RUB |
15,070.0000 RUB |
| 2020-03-09 |
15,170.1598 RUB |
404.5690 ETH |
15,170.1598 RUB |
14,640.3195 RUB |
15,700.0000 RUB |
15,100.0000 RUB |
| 2020-03-08 |
15,915.0000 RUB |
207.1604 ETH |
15,915.0000 RUB |
15,100.0000 RUB |
16,730.0000 RUB |
15,300.0000 RUB |
| 2020-03-06 |
15,501.0000 RUB |
171.5141 ETH |
15,501.0000 RUB |
15,102.0000 RUB |
15,900.0000 RUB |
15,830.0000 RUB |
| 2020-03-05 |
15,157.8817 RUB |
165.1486 ETH |
15,157.8817 RUB |
14,695.7634 RUB |
15,620.0000 RUB |
15,276.0384 RUB |
| 2020-03-04 |
14,835.6201 RUB |
78.3821 ETH |
14,835.6201 RUB |
14,633.4632 RUB |
15,037.7770 RUB |
14,763.0000 RUB |
| 2020-03-03 |
15,084.0000 RUB |
154.3330 ETH |
15,084.0000 RUB |
14,600.0000 RUB |
15,568.0000 RUB |
14,930.0000 RUB |
| 2020-03-02 |
14,917.5000 RUB |
173.5035 ETH |
14,917.5000 RUB |
14,280.0000 RUB |
15,555.0000 RUB |
15,402.0000 RUB |
| 2020-03-01 |
14,695.2468 RUB |
171.5692 ETH |
14,695.2468 RUB |
14,280.0000 RUB |
15,110.4936 RUB |
14,288.0000 RUB |
| 2020-02-29 |
15,167.5000 RUB |
105.3226 ETH |
15,167.5000 RUB |
14,935.0000 RUB |
15,400.0000 RUB |
15,099.0000 RUB |
| 2020-02-28 |
15,017.0317 RUB |
161.9698 ETH |
15,017.0317 RUB |
14,556.0634 RUB |
15,478.0000 RUB |
15,299.9950 RUB |
| 2020-02-27 |
15,118.5000 RUB |
199.9410 ETH |
15,118.5000 RUB |
14,360.0000 RUB |
15,877.0000 RUB |
15,522.4746 RUB |
| 2020-02-26 |
15,447.5000 RUB |
396.4714 ETH |
15,447.5000 RUB |
14,500.0000 RUB |
16,395.0000 RUB |
14,910.1241 RUB |
| 2020-02-25 |
16,592.5000 RUB |
206.7679 ETH |
16,592.5000 RUB |
16,085.0000 RUB |
17,100.0000 RUB |
16,250.0000 RUB |
| 2020-02-24 |
17,069.5500 RUB |
323.2819 ETH |
17,069.5500 RUB |
16,809.1000 RUB |
17,330.0000 RUB |
16,948.0000 RUB |
| 2020-02-23 |
16,750.0000 RUB |
232.8292 ETH |
16,750.0000 RUB |
16,300.0000 RUB |
17,200.0000 RUB |
17,100.0000 RUB |
| 2020-02-22 |
16,623.3731 RUB |
97.3326 ETH |
16,623.3731 RUB |
16,400.0000 RUB |
16,846.7462 RUB |
16,452.0000 RUB |
| 2020-02-21 |
16,670.7526 RUB |
136.1833 ETH |
16,670.7526 RUB |
16,351.5052 RUB |
16,990.0000 RUB |
16,840.0000 RUB |
| 2020-02-20 |
16,537.5000 RUB |
217.7429 ETH |
16,537.5000 RUB |
15,995.0000 RUB |
17,080.0000 RUB |
16,369.3752 RUB |
| 2020-02-19 |
17,372.5000 RUB |
208.8096 ETH |
17,372.5000 RUB |
16,985.0000 RUB |
17,760.0000 RUB |
16,985.0000 RUB |
| 2020-02-18 |
16,934.4843 RUB |
312.6970 ETH |
16,934.4843 RUB |
16,108.9686 RUB |
17,760.0000 RUB |
17,496.9000 RUB |
| 2020-02-17 |
15,733.0054 RUB |
400.2071 ETH |
15,733.0054 RUB |
15,171.4000 RUB |
16,294.6109 RUB |
16,143.2282 RUB |
| 2020-02-16 |
15,850.0000 RUB |
467.6502 ETH |
15,850.0000 RUB |
14,700.0000 RUB |
17,000.0000 RUB |
15,686.4184 RUB |
| 2020-02-15 |
17,153.7464 RUB |
423.3335 ETH |
17,153.7464 RUB |
16,500.0000 RUB |
17,807.4927 RUB |
16,712.0000 RUB |
| 2020-02-14 |
16,922.8016 RUB |
349.4100 ETH |
16,922.8016 RUB |
16,180.0000 RUB |
17,665.6031 RUB |
17,500.0000 RUB |
| 2020-02-13 |
16,595.5000 RUB |
520.6795 ETH |
16,595.5000 RUB |
15,750.0000 RUB |
17,441.0000 RUB |
16,590.0000 RUB |
| 2020-02-12 |
15,485.0178 RUB |
404.8672 ETH |
15,485.0178 RUB |
14,470.0355 RUB |
16,500.0000 RUB |
16,500.0000 RUB |
| 2020-02-11 |
14,034.8032 RUB |
280.8667 ETH |
14,034.8032 RUB |
13,401.0000 RUB |
14,668.6065 RUB |
14,602.0102 RUB |
| 2020-02-10 |
13,722.5000 RUB |
366.0556 ETH |
13,722.5000 RUB |
13,340.0000 RUB |
14,105.0000 RUB |
13,870.0000 RUB |
| 2020-02-09 |
14,092.5000 RUB |
191.6516 ETH |
14,092.5000 RUB |
13,865.0000 RUB |
14,320.0000 RUB |
13,922.9874 RUB |
| 2020-02-08 |
13,825.5000 RUB |
195.7906 ETH |
13,825.5000 RUB |
13,440.0000 RUB |
14,211.0000 RUB |
13,920.4943 RUB |
| 2020-02-07 |
13,453.5982 RUB |
238.0796 ETH |
13,453.5982 RUB |
13,027.2804 RUB |
13,879.9160 RUB |
13,800.0000 RUB |