Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
8,149.3391 RUB |
144.8602 ETH |
8,149.3391 RUB |
7,801.6783 RUB |
8,497.0000 RUB |
8,350.0000 RUB |
| 2019-12-17 |
8,333.0874 RUB |
191.8950 ETH |
8,333.0874 RUB |
8,000.0000 RUB |
8,666.1747 RUB |
8,047.0000 RUB |
| 2019-12-16 |
8,797.0338 RUB |
94.1115 ETH |
8,797.0338 RUB |
8,500.0000 RUB |
9,094.0676 RUB |
8,506.5961 RUB |
| 2019-12-15 |
9,020.0000 RUB |
84.1223 ETH |
9,020.0000 RUB |
8,900.0000 RUB |
9,140.0000 RUB |
9,001.8001 RUB |
| 2019-12-14 |
9,112.8574 RUB |
117.5496 ETH |
9,112.8574 RUB |
8,976.0000 RUB |
9,249.7148 RUB |
9,125.0000 RUB |
| 2019-12-13 |
9,208.0000 RUB |
108.2202 ETH |
9,208.0000 RUB |
9,041.0000 RUB |
9,375.0000 RUB |
9,135.4421 RUB |
| 2019-12-12 |
9,140.5000 RUB |
87.3159 ETH |
9,140.5000 RUB |
8,981.0000 RUB |
9,300.0000 RUB |
9,228.0000 RUB |
| 2019-12-11 |
9,282.5000 RUB |
116.2572 ETH |
9,282.5000 RUB |
9,115.0000 RUB |
9,450.0000 RUB |
9,165.7855 RUB |
| 2019-12-10 |
9,395.0000 RUB |
162.9744 ETH |
9,395.0000 RUB |
9,200.0000 RUB |
9,590.0000 RUB |
9,222.4925 RUB |
| 2019-12-09 |
9,656.2126 RUB |
74.0248 ETH |
9,656.2126 RUB |
9,496.5964 RUB |
9,815.8288 RUB |
9,496.5964 RUB |
| 2019-12-08 |
9,755.0000 RUB |
127.6906 ETH |
9,755.0000 RUB |
9,640.0000 RUB |
9,870.0000 RUB |
9,743.0000 RUB |
| 2019-12-07 |
9,714.4702 RUB |
169.9575 ETH |
9,714.4702 RUB |
9,600.9404 RUB |
9,828.0000 RUB |
9,656.0339 RUB |
| 2019-12-06 |
9,655.9020 RUB |
176.9604 ETH |
9,655.9020 RUB |
9,501.0000 RUB |
9,810.8039 RUB |
9,657.0525 RUB |
| 2019-12-05 |
9,605.0000 RUB |
143.1531 ETH |
9,605.0000 RUB |
9,420.0000 RUB |
9,790.0000 RUB |
9,670.9503 RUB |
| 2019-12-04 |
9,630.5000 RUB |
115.8575 ETH |
9,630.5000 RUB |
9,420.0000 RUB |
9,841.0000 RUB |
9,655.0000 RUB |
| 2019-12-03 |
9,695.0000 RUB |
108.4381 ETH |
9,695.0000 RUB |
9,500.0000 RUB |
9,890.0000 RUB |
9,596.2340 RUB |
| 2019-12-02 |
9,840.0000 RUB |
119.6023 ETH |
9,840.0000 RUB |
9,680.0000 RUB |
10,000.0000 RUB |
9,841.6991 RUB |
| 2019-12-01 |
9,949.6659 RUB |
137.7060 ETH |
9,949.6659 RUB |
9,762.0000 RUB |
10,137.3319 RUB |
9,974.7847 RUB |
| 2019-11-30 |
10,229.8542 RUB |
146.6858 ETH |
10,229.8542 RUB |
9,978.0000 RUB |
10,481.7084 RUB |
10,137.3319 RUB |
| 2019-11-29 |
10,046.0000 RUB |
163.2691 ETH |
10,046.0000 RUB |
9,765.0000 RUB |
10,327.0000 RUB |
10,300.0000 RUB |
| 2019-11-28 |
10,076.1024 RUB |
104.6140 ETH |
10,076.1024 RUB |
9,862.2047 RUB |
10,290.0000 RUB |
10,103.0000 RUB |
| 2019-11-27 |
9,878.0624 RUB |
159.0927 ETH |
9,878.0624 RUB |
9,460.0000 RUB |
10,296.1249 RUB |
10,091.0000 RUB |
| 2019-11-26 |
9,825.5000 RUB |
131.2484 ETH |
9,825.5000 RUB |
9,501.0000 RUB |
10,150.0000 RUB |
9,880.0000 RUB |
| 2019-11-25 |
9,584.2325 RUB |
239.6399 ETH |
9,584.2325 RUB |
9,100.8155 RUB |
10,067.6496 RUB |
10,040.0000 RUB |
| 2019-11-24 |
9,963.4177 RUB |
138.4295 ETH |
9,963.4177 RUB |
9,630.8355 RUB |
10,296.0000 RUB |
9,700.0000 RUB |
| 2019-11-23 |
10,096.5625 RUB |
97.2692 ETH |
10,096.5625 RUB |
9,897.0000 RUB |
10,296.1250 RUB |
10,215.0000 RUB |
| 2019-11-22 |
10,174.5500 RUB |
299.9889 ETH |
10,174.5500 RUB |
9,500.0000 RUB |
10,849.1000 RUB |
10,485.6549 RUB |
| 2019-11-21 |
11,167.5000 RUB |
238.0345 ETH |
11,167.5000 RUB |
10,615.0000 RUB |
11,720.0000 RUB |
10,800.9515 RUB |
| 2019-11-20 |
11,533.7040 RUB |
114.4414 ETH |
11,533.7040 RUB |
11,361.0000 RUB |
11,706.4080 RUB |
11,418.9771 RUB |
| 2019-11-19 |
11,550.5000 RUB |
98.7625 ETH |
11,550.5000 RUB |
11,300.0000 RUB |
11,801.0000 RUB |
11,498.3699 RUB |
| 2019-11-18 |
11,871.5000 RUB |
145.2110 ETH |
11,871.5000 RUB |
11,700.0000 RUB |
12,043.0000 RUB |
11,800.0000 RUB |
| 2019-11-17 |
11,955.8500 RUB |
117.2381 ETH |
11,955.8500 RUB |
11,740.0000 RUB |
12,171.7000 RUB |
11,967.2539 RUB |
| 2019-11-16 |
11,878.0500 RUB |
105.3888 ETH |
11,878.0500 RUB |
11,756.0000 RUB |
12,000.1000 RUB |
11,773.2840 RUB |
| 2019-11-15 |
11,969.4242 RUB |
169.5607 ETH |
11,969.4242 RUB |
11,740.0000 RUB |
12,198.8483 RUB |
11,950.0000 RUB |
| 2019-11-14 |
12,159.9410 RUB |
107.0569 ETH |
12,159.9410 RUB |
12,001.0000 RUB |
12,318.8820 RUB |
12,100.0000 RUB |
| 2019-11-13 |
12,189.5000 RUB |
147.9327 ETH |
12,189.5000 RUB |
12,029.0000 RUB |
12,350.0000 RUB |
12,250.0001 RUB |
| 2019-11-12 |
12,261.0000 RUB |
127.1578 ETH |
12,261.0000 RUB |
12,122.0000 RUB |
12,400.0000 RUB |
12,162.8520 RUB |
| 2019-11-11 |
12,287.4990 RUB |
155.8233 ETH |
12,287.4990 RUB |
12,100.0000 RUB |
12,474.9980 RUB |
12,150.2485 RUB |
| 2019-11-10 |
12,227.4995 RUB |
188.0097 ETH |
12,227.4995 RUB |
11,980.0000 RUB |
12,474.9990 RUB |
12,260.0001 RUB |
| 2019-11-09 |
12,062.0500 RUB |
138.9380 ETH |
12,062.0500 RUB |
11,922.0000 RUB |
12,202.1000 RUB |
12,034.9125 RUB |
| 2019-11-08 |
11,998.6041 RUB |
134.0806 ETH |
11,998.6041 RUB |
11,873.5976 RUB |
12,123.6106 RUB |
12,010.7100 RUB |
| 2019-11-07 |
12,076.6178 RUB |
104.1833 ETH |
12,076.6178 RUB |
11,931.5000 RUB |
12,221.7356 RUB |
12,114.3596 RUB |
| 2019-11-06 |
12,223.9501 RUB |
163.0847 ETH |
12,223.9501 RUB |
12,065.9001 RUB |
12,382.0000 RUB |
12,150.0000 RUB |
| 2019-11-05 |
11,990.0000 RUB |
259.0586 ETH |
11,990.0000 RUB |
11,780.0000 RUB |
12,200.0000 RUB |
12,150.0710 RUB |
| 2019-11-04 |
11,915.0000 RUB |
155.9107 ETH |
11,915.0000 RUB |
11,780.0000 RUB |
12,050.0000 RUB |
11,990.5582 RUB |
| 2019-11-03 |
11,925.0500 RUB |
142.6181 ETH |
11,925.0500 RUB |
11,800.1000 RUB |
12,050.0000 RUB |
11,876.2475 RUB |
| 2019-11-02 |
11,877.6888 RUB |
128.8388 ETH |
11,877.6888 RUB |
11,750.0000 RUB |
12,005.3775 RUB |
11,876.9000 RUB |
| 2019-11-01 |
11,838.9501 RUB |
129.2029 ETH |
11,838.9501 RUB |
11,721.0000 RUB |
11,956.9003 RUB |
11,900.0000 RUB |
| 2019-10-31 |
11,720.3000 RUB |
133.7106 ETH |
11,720.3000 RUB |
11,540.6000 RUB |
11,900.0000 RUB |
11,721.1065 RUB |
| 2019-10-30 |
11,850.3000 RUB |
219.7666 ETH |
11,850.3000 RUB |
11,540.6000 RUB |
12,160.0000 RUB |
11,680.0000 RUB |