Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
11,962.5000 RUB |
146.1023 ETH |
11,962.5000 RUB |
11,601.0000 RUB |
12,324.0000 RUB |
12,198.7810 RUB |
| 2019-09-08 |
11,863.2552 RUB |
283.5289 ETH |
11,863.2552 RUB |
11,401.5103 RUB |
12,325.0000 RUB |
12,100.0000 RUB |
| 2019-09-07 |
11,601.1500 RUB |
142.6703 ETH |
11,601.1500 RUB |
11,242.0000 RUB |
11,960.3000 RUB |
11,850.0000 RUB |
| 2019-09-06 |
11,501.0500 RUB |
200.2564 ETH |
11,501.0500 RUB |
11,252.1000 RUB |
11,750.0000 RUB |
11,252.1000 RUB |
| 2019-09-05 |
11,530.5000 RUB |
112.4719 ETH |
11,530.5000 RUB |
11,311.0000 RUB |
11,750.0000 RUB |
11,400.5000 RUB |
| 2019-09-04 |
11,712.6000 RUB |
172.3556 ETH |
11,712.6000 RUB |
11,425.2000 RUB |
12,000.0000 RUB |
11,789.0000 RUB |
| 2019-09-03 |
11,850.0000 RUB |
173.5107 ETH |
11,850.0000 RUB |
11,700.0000 RUB |
12,000.0000 RUB |
11,901.0000 RUB |
| 2019-09-02 |
11,822.5004 RUB |
219.6378 ETH |
11,822.5004 RUB |
11,530.0000 RUB |
12,115.0009 RUB |
11,842.2001 RUB |
| 2019-09-01 |
11,791.6242 RUB |
113.6467 ETH |
11,791.6242 RUB |
11,582.2485 RUB |
12,001.0000 RUB |
11,702.5948 RUB |
| 2019-08-31 |
11,514.5000 RUB |
139.1012 ETH |
11,514.5000 RUB |
11,352.0000 RUB |
11,677.0000 RUB |
11,512.0000 RUB |
| 2019-08-30 |
11,544.5000 RUB |
149.4893 ETH |
11,544.5000 RUB |
11,300.0000 RUB |
11,789.0000 RUB |
11,451.0000 RUB |
| 2019-08-29 |
11,656.0020 RUB |
168.0146 ETH |
11,656.0020 RUB |
11,313.0040 RUB |
11,999.0000 RUB |
11,550.0000 RUB |
| 2019-08-28 |
12,234.3613 RUB |
225.7620 ETH |
12,234.3613 RUB |
11,691.7226 RUB |
12,777.0000 RUB |
11,999.0000 RUB |
| 2019-08-27 |
12,567.3000 RUB |
119.9710 ETH |
12,567.3000 RUB |
12,370.0000 RUB |
12,764.6000 RUB |
12,544.0000 RUB |
| 2019-08-26 |
12,733.1756 RUB |
177.3021 ETH |
12,733.1756 RUB |
12,467.3513 RUB |
12,999.0000 RUB |
12,707.6010 RUB |
| 2019-08-25 |
12,819.0000 RUB |
114.3063 ETH |
12,819.0000 RUB |
12,600.0000 RUB |
13,038.0000 RUB |
12,648.7026 RUB |
| 2019-08-24 |
12,950.8628 RUB |
109.0948 ETH |
12,950.8628 RUB |
12,750.0000 RUB |
13,151.7256 RUB |
12,860.0000 RUB |
| 2019-08-23 |
13,129.9000 RUB |
151.1758 ETH |
13,129.9000 RUB |
12,880.0000 RUB |
13,379.8000 RUB |
13,059.0000 RUB |
| 2019-08-22 |
12,900.0000 RUB |
190.4807 ETH |
12,900.0000 RUB |
12,600.0000 RUB |
13,200.0000 RUB |
13,100.0000 RUB |
| 2019-08-21 |
12,901.1995 RUB |
231.5799 ETH |
12,901.1995 RUB |
12,483.3992 RUB |
13,318.9999 RUB |
12,630.0000 RUB |
| 2019-08-20 |
13,389.6224 RUB |
157.4458 ETH |
13,389.6224 RUB |
13,090.9449 RUB |
13,688.3000 RUB |
13,250.0000 RUB |
| 2019-08-19 |
13,372.2068 RUB |
180.1382 ETH |
13,372.2068 RUB |
13,056.1136 RUB |
13,688.3000 RUB |
13,500.0000 RUB |
| 2019-08-18 |
12,858.3000 RUB |
170.6764 ETH |
12,858.3000 RUB |
12,300.0000 RUB |
13,416.6000 RUB |
12,999.1319 RUB |
| 2019-08-17 |
12,560.5507 RUB |
109.6587 ETH |
12,560.5507 RUB |
12,371.1014 RUB |
12,750.0000 RUB |
12,516.0000 RUB |
| 2019-08-16 |
12,420.5000 RUB |
148.6314 ETH |
12,420.5000 RUB |
12,151.0000 RUB |
12,690.0000 RUB |
12,531.0370 RUB |
| 2019-08-15 |
12,449.2830 RUB |
258.2268 ETH |
12,449.2830 RUB |
11,998.5660 RUB |
12,900.0000 RUB |
12,690.0000 RUB |
| 2019-08-14 |
13,282.5000 RUB |
202.4607 ETH |
13,282.5000 RUB |
12,700.0000 RUB |
13,865.0000 RUB |
12,890.0000 RUB |
| 2019-08-13 |
13,657.0000 RUB |
157.3283 ETH |
13,657.0000 RUB |
13,407.0000 RUB |
13,907.0000 RUB |
13,421.1500 RUB |
| 2019-08-12 |
13,843.3372 RUB |
101.4235 ETH |
13,843.3372 RUB |
13,656.6743 RUB |
14,030.0000 RUB |
13,862.0000 RUB |
| 2019-08-11 |
13,810.0000 RUB |
151.4097 ETH |
13,810.0000 RUB |
13,520.0000 RUB |
14,100.0000 RUB |
14,031.9361 RUB |
| 2019-08-10 |
13,632.2228 RUB |
193.3811 ETH |
13,632.2228 RUB |
13,301.8955 RUB |
13,962.5500 RUB |
13,650.0001 RUB |
| 2019-08-09 |
13,925.0000 RUB |
200.4847 ETH |
13,925.0000 RUB |
13,550.0000 RUB |
14,300.0000 RUB |
13,550.0000 RUB |
| 2019-08-08 |
14,245.7103 RUB |
150.8597 ETH |
14,245.7103 RUB |
13,968.9000 RUB |
14,522.5205 RUB |
14,248.4000 RUB |
| 2019-08-07 |
14,575.5000 RUB |
99.5084 ETH |
14,575.5000 RUB |
14,251.0000 RUB |
14,900.0000 RUB |
14,493.0000 RUB |
| 2019-08-06 |
14,824.0000 RUB |
233.6333 ETH |
14,824.0000 RUB |
14,440.0000 RUB |
15,208.0000 RUB |
14,500.0000 RUB |
| 2019-08-05 |
14,635.0000 RUB |
278.8129 ETH |
14,635.0000 RUB |
14,170.0000 RUB |
15,100.0000 RUB |
14,873.0000 RUB |
| 2019-08-04 |
14,167.0741 RUB |
123.6302 ETH |
14,167.0741 RUB |
13,950.0000 RUB |
14,384.1481 RUB |
14,263.9000 RUB |
| 2019-08-03 |
14,125.0355 RUB |
127.9236 ETH |
14,125.0355 RUB |
13,850.0710 RUB |
14,400.0000 RUB |
14,300.0004 RUB |
| 2019-08-02 |
14,087.7500 RUB |
181.0300 ETH |
14,087.7500 RUB |
13,686.5000 RUB |
14,489.0000 RUB |
13,900.0000 RUB |
| 2019-08-01 |
13,765.0000 RUB |
153.8387 ETH |
13,765.0000 RUB |
13,500.0000 RUB |
14,030.0000 RUB |
13,855.0000 RUB |
| 2019-07-31 |
13,702.6953 RUB |
171.0898 ETH |
13,702.6953 RUB |
13,400.3905 RUB |
14,005.0000 RUB |
13,860.0000 RUB |
| 2019-07-30 |
13,525.5000 RUB |
126.8219 ETH |
13,525.5000 RUB |
13,251.0000 RUB |
13,800.0000 RUB |
13,600.0000 RUB |
| 2019-07-29 |
13,668.8845 RUB |
120.6131 ETH |
13,668.8845 RUB |
13,338.7690 RUB |
13,999.0000 RUB |
13,515.6745 RUB |
| 2019-07-28 |
13,802.3025 RUB |
90.7545 ETH |
13,802.3025 RUB |
13,605.0000 RUB |
13,999.6050 RUB |
13,750.0000 RUB |
| 2019-07-27 |
14,127.0000 RUB |
135.6257 ETH |
14,127.0000 RUB |
13,565.0000 RUB |
14,689.0000 RUB |
13,850.0000 RUB |
| 2019-07-26 |
14,370.6003 RUB |
117.2253 ETH |
14,370.6003 RUB |
14,012.0000 RUB |
14,729.2005 RUB |
14,400.0000 RUB |
| 2019-07-25 |
14,515.2650 RUB |
205.4315 ETH |
14,515.2650 RUB |
13,864.5300 RUB |
15,166.0000 RUB |
14,116.6145 RUB |
| 2019-07-24 |
13,948.6000 RUB |
159.2066 ETH |
13,948.6000 RUB |
13,497.2000 RUB |
14,400.0000 RUB |
14,100.0000 RUB |
| 2019-07-23 |
13,986.7265 RUB |
198.3221 ETH |
13,986.7265 RUB |
13,573.4531 RUB |
14,400.0000 RUB |
14,033.8355 RUB |
| 2019-07-22 |
14,322.3931 RUB |
143.9483 ETH |
14,322.3931 RUB |
14,001.0000 RUB |
14,643.7862 RUB |
14,249.9995 RUB |