Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
12,788.0770 RUB |
348.5284 ETH |
12,788.0770 RUB |
12,296.7995 RUB |
13,279.3545 RUB |
12,990.0000 RUB |
| 2020-02-05 |
11,950.5000 RUB |
314.3220 ETH |
11,950.5000 RUB |
11,401.0000 RUB |
12,500.0000 RUB |
12,475.1111 RUB |
| 2020-02-04 |
11,588.0000 RUB |
178.9191 ETH |
11,588.0000 RUB |
11,300.0000 RUB |
11,876.0000 RUB |
11,616.8985 RUB |
| 2020-02-03 |
11,835.0727 RUB |
202.3128 ETH |
11,835.0727 RUB |
11,657.2000 RUB |
12,012.9455 RUB |
11,687.4067 RUB |
| 2020-02-02 |
11,637.5500 RUB |
241.5808 ETH |
11,637.5500 RUB |
11,275.1000 RUB |
12,000.0000 RUB |
11,783.2450 RUB |
| 2020-02-01 |
11,342.1315 RUB |
138.6808 ETH |
11,342.1315 RUB |
11,184.1042 RUB |
11,500.1588 RUB |
11,397.5714 RUB |
| 2020-01-31 |
11,232.5000 RUB |
253.2379 ETH |
11,232.5000 RUB |
10,965.0000 RUB |
11,500.0000 RUB |
11,185.3291 RUB |
| 2020-01-30 |
10,906.9799 RUB |
246.2589 ETH |
10,906.9799 RUB |
10,488.8889 RUB |
11,325.0710 RUB |
11,120.2886 RUB |
| 2020-01-29 |
10,726.4581 RUB |
172.0138 ETH |
10,726.4581 RUB |
10,497.9161 RUB |
10,955.0000 RUB |
10,850.0000 RUB |
| 2020-01-28 |
10,638.9581 RUB |
204.8910 ETH |
10,638.9581 RUB |
10,497.9161 RUB |
10,780.0000 RUB |
10,700.2018 RUB |
| 2020-01-27 |
10,432.1071 RUB |
313.7923 ETH |
10,432.1071 RUB |
10,157.0000 RUB |
10,707.2142 RUB |
10,645.4545 RUB |
| 2020-01-26 |
10,025.5038 RUB |
115.3875 ETH |
10,025.5038 RUB |
9,750.0000 RUB |
10,301.0077 RUB |
10,301.0000 RUB |
| 2020-01-25 |
9,893.8500 RUB |
102.2855 ETH |
9,893.8500 RUB |
9,707.7000 RUB |
10,080.0000 RUB |
9,836.6218 RUB |
| 2020-01-24 |
9,818.5000 RUB |
144.1394 ETH |
9,818.5000 RUB |
9,490.0000 RUB |
10,147.0000 RUB |
10,015.6000 RUB |
| 2020-01-23 |
10,160.3500 RUB |
244.6967 ETH |
10,160.3500 RUB |
9,900.7000 RUB |
10,420.0000 RUB |
9,900.7000 RUB |
| 2020-01-22 |
10,334.4559 RUB |
113.0172 ETH |
10,334.4559 RUB |
10,240.8763 RUB |
10,428.0355 RUB |
10,325.1111 RUB |
| 2020-01-21 |
10,307.9550 RUB |
97.2021 ETH |
10,307.9550 RUB |
10,165.0100 RUB |
10,450.9000 RUB |
10,400.0000 RUB |
| 2020-01-20 |
10,137.5750 RUB |
164.9440 ETH |
10,137.5750 RUB |
9,905.1500 RUB |
10,370.0000 RUB |
10,247.9000 RUB |
| 2020-01-19 |
10,499.0955 RUB |
235.3533 ETH |
10,499.0955 RUB |
10,100.0000 RUB |
10,898.1910 RUB |
10,190.0000 RUB |
| 2020-01-18 |
10,552.5000 RUB |
194.5504 ETH |
10,552.5000 RUB |
10,100.0000 RUB |
11,005.0000 RUB |
10,836.1910 RUB |
| 2020-01-17 |
10,397.4903 RUB |
262.6911 ETH |
10,397.4903 RUB |
10,004.9806 RUB |
10,790.0000 RUB |
10,571.3260 RUB |
| 2020-01-16 |
9,775.5000 RUB |
634.5244 ETH |
9,775.5000 RUB |
9,321.0000 RUB |
10,230.0000 RUB |
9,961.0000 RUB |
| 2020-01-15 |
9,775.5000 RUB |
436.8040 ETH |
9,775.5000 RUB |
9,321.0000 RUB |
10,230.0000 RUB |
9,900.0000 RUB |
| 2020-01-14 |
9,440.5000 RUB |
387.6684 ETH |
9,440.5000 RUB |
8,681.0000 RUB |
10,200.0000 RUB |
9,951.0000 RUB |
| 2020-01-13 |
8,735.5000 RUB |
130.7193 ETH |
8,735.5000 RUB |
8,571.0000 RUB |
8,900.0000 RUB |
8,802.0000 RUB |
| 2020-01-12 |
8,740.5000 RUB |
121.6467 ETH |
8,740.5000 RUB |
8,571.0000 RUB |
8,910.0000 RUB |
8,879.0000 RUB |
| 2020-01-11 |
8,709.4648 RUB |
137.8188 ETH |
8,709.4648 RUB |
8,508.9295 RUB |
8,910.0000 RUB |
8,880.0000 RUB |
| 2020-01-10 |
8,500.4060 RUB |
182.2947 ETH |
8,500.4060 RUB |
8,288.4604 RUB |
8,712.3517 RUB |
8,647.0000 RUB |
| 2020-01-09 |
8,377.0649 RUB |
150.6448 ETH |
8,377.0649 RUB |
8,222.0000 RUB |
8,532.1298 RUB |
8,359.8165 RUB |
| 2020-01-08 |
8,649.4800 RUB |
219.6244 ETH |
8,649.4800 RUB |
8,236.5000 RUB |
9,062.4600 RUB |
8,378.2938 RUB |
| 2020-01-07 |
8,735.0000 RUB |
279.4861 ETH |
8,735.0000 RUB |
8,519.0000 RUB |
8,951.0000 RUB |
8,771.9999 RUB |
| 2020-01-06 |
8,502.5000 RUB |
186.5200 ETH |
8,502.5000 RUB |
8,255.0000 RUB |
8,750.0000 RUB |
8,553.6029 RUB |
| 2020-01-05 |
8,290.3128 RUB |
142.1034 ETH |
8,290.3128 RUB |
8,127.6256 RUB |
8,453.0000 RUB |
8,398.6255 RUB |
| 2020-01-04 |
8,143.2287 RUB |
94.5215 ETH |
8,143.2287 RUB |
8,060.0000 RUB |
8,226.4574 RUB |
8,199.9000 RUB |
| 2020-01-03 |
7,979.3275 RUB |
144.0683 ETH |
7,979.3275 RUB |
7,798.6550 RUB |
8,160.0000 RUB |
8,105.0000 RUB |
| 2020-01-02 |
7,993.5000 RUB |
86.6381 ETH |
7,993.5000 RUB |
7,850.0000 RUB |
8,137.0000 RUB |
7,850.0000 RUB |
| 2020-01-01 |
8,046.1501 RUB |
49.3371 ETH |
8,046.1501 RUB |
7,900.0000 RUB |
8,192.3003 RUB |
8,050.0000 RUB |
| 2019-12-31 |
8,059.5989 RUB |
146.6101 ETH |
8,059.5989 RUB |
7,900.0000 RUB |
8,219.1979 RUB |
7,985.0000 RUB |
| 2019-12-30 |
8,180.0000 RUB |
143.2442 ETH |
8,180.0000 RUB |
7,960.0000 RUB |
8,399.9999 RUB |
8,051.5467 RUB |
| 2019-12-29 |
8,190.9720 RUB |
153.2100 ETH |
8,190.9720 RUB |
7,900.0000 RUB |
8,481.9441 RUB |
8,390.0000 RUB |
| 2019-12-28 |
8,000.0000 RUB |
132.0221 ETH |
8,000.0000 RUB |
7,900.0000 RUB |
8,100.0000 RUB |
8,055.2130 RUB |
| 2019-12-27 |
8,056.0880 RUB |
159.7047 ETH |
8,056.0880 RUB |
7,900.0000 RUB |
8,212.1760 RUB |
8,050.0000 RUB |
| 2019-12-26 |
8,032.6278 RUB |
161.5087 ETH |
8,032.6278 RUB |
7,825.4785 RUB |
8,239.7770 RUB |
8,081.7302 RUB |
| 2019-12-25 |
8,062.9429 RUB |
128.9378 ETH |
8,062.9429 RUB |
7,895.0000 RUB |
8,230.8858 RUB |
7,918.9305 RUB |
| 2019-12-24 |
8,157.0100 RUB |
102.7572 ETH |
8,157.0100 RUB |
8,040.1000 RUB |
8,273.9200 RUB |
8,105.8105 RUB |
| 2019-12-23 |
8,364.7952 RUB |
143.0585 ETH |
8,364.7952 RUB |
8,055.8000 RUB |
8,673.7904 RUB |
8,202.7552 RUB |
| 2019-12-22 |
8,238.9909 RUB |
76.3575 ETH |
8,238.9909 RUB |
8,047.9818 RUB |
8,430.0000 RUB |
8,275.4062 RUB |
| 2019-12-21 |
8,082.5349 RUB |
92.0962 ETH |
8,082.5349 RUB |
7,965.0699 RUB |
8,200.0000 RUB |
8,059.9067 RUB |
| 2019-12-20 |
7,959.5000 RUB |
81.3330 ETH |
7,959.5000 RUB |
7,550.0000 RUB |
8,369.0000 RUB |
7,999.1241 RUB |
| 2019-12-19 |
8,200.2788 RUB |
139.6322 ETH |
8,200.2788 RUB |
7,840.5577 RUB |
8,560.0000 RUB |
7,993.6022 RUB |