Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
17,383.5045 RUB |
178.3816 ETH |
17,383.5045 RUB |
16,967.0090 RUB |
17,800.0000 RUB |
17,220.4260 RUB |
| 2019-05-31 |
16,842.8277 RUB |
266.0765 ETH |
16,842.8277 RUB |
16,200.0000 RUB |
17,485.6555 RUB |
17,068.8288 RUB |
| 2019-05-30 |
17,625.2388 RUB |
355.1842 ETH |
17,625.2388 RUB |
17,000.2646 RUB |
18,250.2130 RUB |
17,120.0010 RUB |
| 2019-05-29 |
17,396.7513 RUB |
213.0531 ETH |
17,396.7513 RUB |
17,063.3029 RUB |
17,730.1996 RUB |
17,426.8396 RUB |
| 2019-05-28 |
17,093.0111 RUB |
220.5491 ETH |
17,093.0111 RUB |
16,759.9000 RUB |
17,426.1223 RUB |
17,291.4560 RUB |
| 2019-05-27 |
17,003.2159 RUB |
421.6071 ETH |
17,003.2159 RUB |
16,551.2242 RUB |
17,455.2076 RUB |
16,880.0000 RUB |
| 2019-05-26 |
16,100.0000 RUB |
121.3389 ETH |
16,100.0000 RUB |
15,901.0000 RUB |
16,299.0000 RUB |
15,999.0000 RUB |
| 2019-05-25 |
16,138.2500 RUB |
226.5704 ETH |
16,138.2500 RUB |
15,901.0000 RUB |
16,375.5000 RUB |
16,050.0000 RUB |
| 2019-05-24 |
15,725.4742 RUB |
384.0222 ETH |
15,725.4742 RUB |
15,150.0200 RUB |
16,300.9285 RUB |
16,099.1000 RUB |
| 2019-05-23 |
15,749.6800 RUB |
274.9272 ETH |
15,749.6800 RUB |
15,150.0200 RUB |
16,349.3400 RUB |
15,818.0000 RUB |
| 2019-05-22 |
16,357.5060 RUB |
180.2307 ETH |
16,357.5060 RUB |
16,100.0000 RUB |
16,615.0120 RUB |
16,280.0000 RUB |
| 2019-05-21 |
16,157.5005 RUB |
284.8854 ETH |
16,157.5005 RUB |
15,699.9890 RUB |
16,615.0120 RUB |
16,468.0639 RUB |
| 2019-05-20 |
16,250.0005 RUB |
237.3176 ETH |
16,250.0005 RUB |
15,700.0010 RUB |
16,800.0000 RUB |
15,900.9155 RUB |
| 2019-05-19 |
16,199.2055 RUB |
285.0356 ETH |
16,199.2055 RUB |
15,450.0110 RUB |
16,948.4000 RUB |
16,420.0000 RUB |
| 2019-05-18 |
15,599.9950 RUB |
203.5870 ETH |
15,599.9950 RUB |
15,200.0000 RUB |
15,999.9900 RUB |
15,748.8550 RUB |
| 2019-05-17 |
15,615.0000 RUB |
503.6852 ETH |
15,615.0000 RUB |
14,239.9900 RUB |
16,990.0100 RUB |
15,455.6364 RUB |
| 2019-05-16 |
16,475.0000 RUB |
821.1292 ETH |
16,475.0000 RUB |
15,250.0000 RUB |
17,700.0000 RUB |
17,270.0000 RUB |
| 2019-05-15 |
14,603.8200 RUB |
628.4046 ETH |
14,603.8200 RUB |
13,299.0000 RUB |
15,908.6400 RUB |
15,908.6400 RUB |
| 2019-05-14 |
13,381.6343 RUB |
579.7501 ETH |
13,381.6343 RUB |
12,805.0000 RUB |
13,958.2687 RUB |
13,295.0300 RUB |
| 2019-05-13 |
12,503.5000 RUB |
330.5845 ETH |
12,503.5000 RUB |
12,007.0000 RUB |
12,999.9999 RUB |
12,765.0000 RUB |
| 2019-05-12 |
12,300.4668 RUB |
387.6835 ETH |
12,300.4668 RUB |
11,700.9335 RUB |
12,900.0000 RUB |
12,175.1000 RUB |
| 2019-05-11 |
11,975.0500 RUB |
382.8914 ETH |
11,975.0500 RUB |
11,150.1000 RUB |
12,800.0000 RUB |
12,600.0000 RUB |
| 2019-05-10 |
11,397.6122 RUB |
224.8042 ETH |
11,397.6122 RUB |
11,111.0000 RUB |
11,684.2244 RUB |
11,667.0000 RUB |
| 2019-05-09 |
11,175.0000 RUB |
150.8842 ETH |
11,175.0000 RUB |
11,000.0000 RUB |
11,350.0000 RUB |
11,157.0000 RUB |
| 2019-05-08 |
11,004.6593 RUB |
226.8698 ETH |
11,004.6593 RUB |
10,739.4100 RUB |
11,269.9086 RUB |
11,149.8258 RUB |
| 2019-05-07 |
11,262.9796 RUB |
313.0774 ETH |
11,262.9796 RUB |
11,025.9593 RUB |
11,500.0000 RUB |
11,199.6018 RUB |
| 2019-05-06 |
10,914.7678 RUB |
410.9600 ETH |
10,914.7678 RUB |
10,479.5355 RUB |
11,350.0000 RUB |
11,222.5355 RUB |
| 2019-05-05 |
10,614.0000 RUB |
150.1999 ETH |
10,614.0000 RUB |
10,499.0000 RUB |
10,729.0000 RUB |
10,633.0000 RUB |
| 2019-05-04 |
10,564.5000 RUB |
230.5823 ETH |
10,564.5000 RUB |
10,280.0000 RUB |
10,849.0000 RUB |
10,561.0000 RUB |
| 2019-05-03 |
10,555.0474 RUB |
231.7202 ETH |
10,555.0474 RUB |
10,280.0000 RUB |
10,830.0948 RUB |
10,800.0000 RUB |
| 2019-05-02 |
10,450.0550 RUB |
108.8897 ETH |
10,450.0550 RUB |
10,350.0001 RUB |
10,550.1100 RUB |
10,439.5324 RUB |
| 2019-05-01 |
10,500.0005 RUB |
157.9510 ETH |
10,500.0005 RUB |
10,300.0010 RUB |
10,700.0000 RUB |
10,399.0000 RUB |
| 2019-04-30 |
10,504.4817 RUB |
220.8521 ETH |
10,504.4817 RUB |
10,308.9635 RUB |
10,700.0000 RUB |
10,605.3000 RUB |
| 2019-04-29 |
10,365.5000 RUB |
140.1016 ETH |
10,365.5000 RUB |
10,201.0000 RUB |
10,530.0000 RUB |
10,375.0000 RUB |
| 2019-04-28 |
10,560.0000 RUB |
112.2915 ETH |
10,560.0000 RUB |
10,400.0000 RUB |
10,720.0000 RUB |
10,497.7561 RUB |
| 2019-04-27 |
10,499.0000 RUB |
164.1697 ETH |
10,499.0000 RUB |
10,200.0000 RUB |
10,798.0000 RUB |
10,650.0000 RUB |
| 2019-04-26 |
10,650.0001 RUB |
144.0754 ETH |
10,650.0001 RUB |
10,200.0002 RUB |
11,100.0000 RUB |
10,503.1620 RUB |
| 2019-04-25 |
10,660.0001 RUB |
203.8702 ETH |
10,660.0001 RUB |
10,200.0002 RUB |
11,120.0000 RUB |
10,410.5886 RUB |
| 2019-04-24 |
11,077.0411 RUB |
212.3835 ETH |
11,077.0411 RUB |
10,700.9910 RUB |
11,453.0912 RUB |
10,750.0000 RUB |
| 2019-04-23 |
11,503.5278 RUB |
206.0504 ETH |
11,503.5278 RUB |
11,257.0555 RUB |
11,750.0000 RUB |
11,300.0000 RUB |
| 2019-04-22 |
11,349.4975 RUB |
131.3480 ETH |
11,349.4975 RUB |
11,254.9950 RUB |
11,444.0000 RUB |
11,314.1101 RUB |
| 2019-04-21 |
11,399.5000 RUB |
129.0743 ETH |
11,399.5000 RUB |
11,199.0000 RUB |
11,600.0000 RUB |
11,270.0000 RUB |
| 2019-04-20 |
11,525.1405 RUB |
96.1734 ETH |
11,525.1405 RUB |
11,380.2811 RUB |
11,670.0000 RUB |
11,505.7700 RUB |
| 2019-04-19 |
11,406.0000 RUB |
148.6065 ETH |
11,406.0000 RUB |
11,302.0000 RUB |
11,510.0000 RUB |
11,507.3739 RUB |
| 2019-04-18 |
11,231.3755 RUB |
208.6317 ETH |
11,231.3755 RUB |
10,962.7510 RUB |
11,500.0000 RUB |
11,400.1191 RUB |
| 2019-04-17 |
11,128.9300 RUB |
146.0223 ETH |
11,128.9300 RUB |
10,950.0000 RUB |
11,307.8600 RUB |
10,994.0000 RUB |
| 2019-04-16 |
11,174.7002 RUB |
163.7878 ETH |
11,174.7002 RUB |
11,049.4004 RUB |
11,300.0000 RUB |
11,200.6034 RUB |
| 2019-04-15 |
11,187.4900 RUB |
228.6575 ETH |
11,187.4900 RUB |
11,000.0000 RUB |
11,374.9800 RUB |
11,090.3000 RUB |
| 2019-04-14 |
11,198.7250 RUB |
177.0263 ETH |
11,198.7250 RUB |
11,050.4500 RUB |
11,347.0000 RUB |
11,300.0113 RUB |
| 2019-04-13 |
11,199.8020 RUB |
157.4266 ETH |
11,199.8020 RUB |
11,046.6040 RUB |
11,353.0000 RUB |
11,293.5988 RUB |