Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
11,824.8864 RUB |
233.7318 ETH |
11,824.8864 RUB |
11,489.7727 RUB |
12,160.0000 RUB |
12,075.8483 RUB |
| 2019-10-28 |
11,636.9570 RUB |
172.7031 ETH |
11,636.9570 RUB |
11,422.9141 RUB |
11,851.0000 RUB |
11,550.0000 RUB |
| 2019-10-27 |
11,527.7110 RUB |
697.6121 ETH |
11,527.7110 RUB |
10,820.0000 RUB |
12,235.4220 RUB |
11,780.0000 RUB |
| 2019-10-26 |
11,527.7110 RUB |
519.5190 ETH |
11,527.7110 RUB |
10,820.0000 RUB |
12,235.4220 RUB |
11,268.8571 RUB |
| 2019-10-25 |
10,772.4902 RUB |
147.3764 ETH |
10,772.4902 RUB |
10,545.9805 RUB |
10,999.0000 RUB |
10,877.0000 RUB |
| 2019-10-24 |
10,673.7500 RUB |
148.1261 ETH |
10,673.7500 RUB |
10,550.5000 RUB |
10,797.0000 RUB |
10,747.8501 RUB |
| 2019-10-23 |
10,924.5000 RUB |
196.6138 ETH |
10,924.5000 RUB |
10,504.0000 RUB |
11,345.0000 RUB |
10,637.3475 RUB |
| 2019-10-22 |
11,225.8135 RUB |
105.9472 ETH |
11,225.8135 RUB |
11,100.7770 RUB |
11,350.8500 RUB |
11,122.1347 RUB |
| 2019-10-21 |
11,387.4630 RUB |
137.8697 ETH |
11,387.4630 RUB |
11,178.2431 RUB |
11,596.6828 RUB |
11,308.0884 RUB |
| 2019-10-20 |
11,278.8470 RUB |
114.1587 ETH |
11,278.8470 RUB |
11,153.2900 RUB |
11,404.4040 RUB |
11,404.4040 RUB |
| 2019-10-19 |
11,331.2540 RUB |
123.9554 ETH |
11,331.2540 RUB |
11,163.5079 RUB |
11,499.0000 RUB |
11,163.5079 RUB |
| 2019-10-18 |
11,370.8798 RUB |
123.8026 ETH |
11,370.8798 RUB |
11,137.7246 RUB |
11,604.0351 RUB |
11,322.0000 RUB |
| 2019-10-17 |
11,488.1582 RUB |
105.9412 ETH |
11,488.1582 RUB |
11,197.0000 RUB |
11,779.3165 RUB |
11,526.0286 RUB |
| 2019-10-16 |
11,578.0000 RUB |
165.8518 ETH |
11,578.0000 RUB |
11,256.0000 RUB |
11,900.0000 RUB |
11,409.4130 RUB |
| 2019-10-15 |
12,043.5000 RUB |
161.1456 ETH |
12,043.5000 RUB |
11,898.0000 RUB |
12,189.0000 RUB |
11,980.0000 RUB |
| 2019-10-14 |
11,987.2473 RUB |
134.8695 ETH |
11,987.2473 RUB |
11,804.1177 RUB |
12,170.3769 RUB |
12,078.0470 RUB |
| 2019-10-13 |
11,997.5000 RUB |
107.2314 ETH |
11,997.5000 RUB |
11,800.0000 RUB |
12,195.0000 RUB |
11,821.9000 RUB |
| 2019-10-12 |
12,048.0000 RUB |
134.0767 ETH |
12,048.0000 RUB |
11,901.0000 RUB |
12,195.0000 RUB |
12,000.0000 RUB |
| 2019-10-11 |
12,237.6000 RUB |
147.8261 ETH |
12,237.6000 RUB |
11,901.0000 RUB |
12,574.2000 RUB |
11,901.0000 RUB |
| 2019-10-10 |
12,325.3880 RUB |
245.7017 ETH |
12,325.3880 RUB |
12,000.7770 RUB |
12,649.9990 RUB |
12,410.0000 RUB |
| 2019-10-09 |
12,100.0000 RUB |
159.6454 ETH |
12,100.0000 RUB |
11,700.0000 RUB |
12,500.0000 RUB |
12,400.4395 RUB |
| 2019-10-08 |
11,877.5000 RUB |
211.0887 ETH |
11,877.5000 RUB |
11,555.0000 RUB |
12,200.0000 RUB |
11,859.0000 RUB |
| 2019-10-07 |
11,623.5132 RUB |
190.2613 ETH |
11,623.5132 RUB |
11,097.0264 RUB |
12,150.0000 RUB |
12,000.0000 RUB |
| 2019-10-06 |
11,448.5132 RUB |
151.7618 ETH |
11,448.5132 RUB |
11,097.0264 RUB |
11,800.0000 RUB |
11,269.9990 RUB |
| 2019-10-05 |
11,707.7727 RUB |
124.1390 ETH |
11,707.7727 RUB |
11,465.3302 RUB |
11,950.2151 RUB |
11,630.6734 RUB |
| 2019-10-04 |
11,690.5269 RUB |
86.0408 ETH |
11,690.5269 RUB |
11,465.3302 RUB |
11,915.7236 RUB |
11,750.0000 RUB |
| 2019-10-03 |
11,750.0000 RUB |
91.6362 ETH |
11,750.0000 RUB |
11,500.0000 RUB |
12,000.0000 RUB |
11,735.0000 RUB |
| 2019-10-02 |
11,910.0000 RUB |
145.7628 ETH |
11,910.0000 RUB |
11,750.0000 RUB |
12,070.0000 RUB |
11,750.0000 RUB |
| 2019-10-01 |
12,094.9000 RUB |
159.4163 ETH |
12,094.9000 RUB |
11,803.0000 RUB |
12,386.8000 RUB |
12,025.1529 RUB |
| 2019-09-30 |
11,647.5000 RUB |
220.1867 ETH |
11,647.5000 RUB |
11,275.0000 RUB |
12,020.0000 RUB |
12,020.0000 RUB |
| 2019-09-29 |
11,563.0599 RUB |
130.5728 ETH |
11,563.0599 RUB |
11,331.9900 RUB |
11,794.1298 RUB |
11,555.0000 RUB |
| 2019-09-28 |
11,696.0178 RUB |
148.3872 ETH |
11,696.0178 RUB |
11,392.0355 RUB |
12,000.0000 RUB |
11,742.2782 RUB |
| 2019-09-27 |
11,487.5000 RUB |
118.1215 ETH |
11,487.5000 RUB |
11,005.0000 RUB |
11,970.0000 RUB |
11,948.6000 RUB |
| 2019-09-26 |
11,100.8033 RUB |
176.9041 ETH |
11,100.8033 RUB |
10,600.6065 RUB |
11,601.0000 RUB |
11,075.2485 RUB |
| 2019-09-25 |
11,314.5500 RUB |
237.5971 ETH |
11,314.5500 RUB |
10,800.0000 RUB |
11,829.1000 RUB |
11,506.9000 RUB |
| 2019-09-24 |
12,038.0851 RUB |
532.4009 ETH |
12,038.0851 RUB |
10,450.1100 RUB |
13,626.0602 RUB |
11,150.0000 RUB |
| 2019-09-23 |
13,663.1000 RUB |
155.5539 ETH |
13,663.1000 RUB |
13,500.0000 RUB |
13,826.2000 RUB |
13,500.0000 RUB |
| 2019-09-22 |
14,083.8471 RUB |
184.1959 ETH |
14,083.8471 RUB |
13,667.6941 RUB |
14,500.0000 RUB |
13,700.0000 RUB |
| 2019-09-21 |
14,228.5178 RUB |
136.6061 ETH |
14,228.5178 RUB |
13,957.0355 RUB |
14,500.0000 RUB |
14,200.0000 RUB |
| 2019-09-20 |
14,111.6996 RUB |
235.6290 ETH |
14,111.6996 RUB |
13,883.3992 RUB |
14,340.0000 RUB |
14,050.1065 RUB |
| 2019-09-19 |
13,922.4789 RUB |
432.2351 ETH |
13,922.4789 RUB |
13,274.9577 RUB |
14,570.0000 RUB |
14,275.1966 RUB |
| 2019-09-18 |
13,891.5178 RUB |
205.7908 ETH |
13,891.5178 RUB |
13,683.0355 RUB |
14,100.0000 RUB |
13,912.0000 RUB |
| 2019-09-17 |
13,116.0000 RUB |
280.8248 ETH |
13,116.0000 RUB |
12,406.0000 RUB |
13,826.0000 RUB |
13,820.0000 RUB |
| 2019-09-16 |
12,625.0000 RUB |
235.0240 ETH |
12,625.0000 RUB |
12,300.0000 RUB |
12,950.0000 RUB |
12,800.0000 RUB |
| 2019-09-15 |
12,403.0511 RUB |
162.3913 ETH |
12,403.0511 RUB |
12,206.1023 RUB |
12,600.0000 RUB |
12,356.3213 RUB |
| 2019-09-14 |
12,234.5178 RUB |
191.2789 ETH |
12,234.5178 RUB |
11,869.0355 RUB |
12,600.0000 RUB |
12,356.6390 RUB |
| 2019-09-13 |
11,958.5000 RUB |
134.8041 ETH |
11,958.5000 RUB |
11,850.0000 RUB |
12,067.0000 RUB |
12,001.0000 RUB |
| 2019-09-12 |
11,964.5000 RUB |
108.2642 ETH |
11,964.5000 RUB |
11,860.0000 RUB |
12,069.0000 RUB |
11,950.0000 RUB |
| 2019-09-11 |
12,014.5000 RUB |
138.4077 ETH |
12,014.5000 RUB |
11,860.0000 RUB |
12,169.0000 RUB |
11,900.0000 RUB |
| 2019-09-10 |
12,099.5000 RUB |
128.1908 ETH |
12,099.5000 RUB |
11,900.0000 RUB |
12,299.0000 RUB |
11,977.4324 RUB |