Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-04 |
18,776.0000 RUB |
132.7342 ETH |
18,776.0000 RUB |
18,450.0000 RUB |
19,102.0000 RUB |
18,929.9600 RUB |
| 2019-07-03 |
18,597.5000 RUB |
192.9711 ETH |
18,597.5000 RUB |
18,000.0000 RUB |
19,195.0000 RUB |
18,700.0000 RUB |
| 2019-07-02 |
18,299.0080 RUB |
351.8587 ETH |
18,299.0080 RUB |
17,098.0160 RUB |
19,500.0000 RUB |
18,701.0187 RUB |
| 2019-07-01 |
18,819.8000 RUB |
303.9738 ETH |
18,819.8000 RUB |
18,002.0000 RUB |
19,637.6000 RUB |
18,210.0000 RUB |
| 2019-06-30 |
19,678.6760 RUB |
222.0547 ETH |
19,678.6760 RUB |
18,713.3620 RUB |
20,643.9900 RUB |
19,250.0000 RUB |
| 2019-06-29 |
19,474.0000 RUB |
169.5502 ETH |
19,474.0000 RUB |
19,050.0000 RUB |
19,898.0000 RUB |
19,600.0300 RUB |
| 2019-06-28 |
18,903.5000 RUB |
300.1949 ETH |
18,903.5000 RUB |
17,909.0000 RUB |
19,898.0000 RUB |
19,680.0000 RUB |
| 2019-06-27 |
19,437.7000 RUB |
683.3995 ETH |
19,437.7000 RUB |
17,500.0000 RUB |
21,375.4000 RUB |
18,148.2700 RUB |
| 2019-06-26 |
21,485.5000 RUB |
930.3316 ETH |
21,485.5000 RUB |
19,481.0000 RUB |
23,490.0000 RUB |
20,000.0000 RUB |
| 2019-06-25 |
19,526.3500 RUB |
236.5702 ETH |
19,526.3500 RUB |
19,312.6600 RUB |
19,740.0400 RUB |
19,597.0304 RUB |
| 2019-06-24 |
19,325.4900 RUB |
276.4639 ETH |
19,325.4900 RUB |
19,001.0000 RUB |
19,649.9800 RUB |
19,315.0000 RUB |
| 2019-06-23 |
19,469.0000 RUB |
284.1356 ETH |
19,469.0000 RUB |
19,001.0000 RUB |
19,937.0000 RUB |
19,313.0000 RUB |
| 2019-06-22 |
19,070.1420 RUB |
593.9308 ETH |
19,070.1420 RUB |
18,290.2840 RUB |
19,850.0000 RUB |
19,497.0000 RUB |
| 2019-06-21 |
17,713.5818 RUB |
491.4513 ETH |
17,713.5818 RUB |
16,927.1000 RUB |
18,500.0635 RUB |
18,400.0000 RUB |
| 2019-06-20 |
17,149.5000 RUB |
218.1726 ETH |
17,149.5000 RUB |
16,900.0000 RUB |
17,399.0000 RUB |
17,271.0500 RUB |
| 2019-06-19 |
17,017.0000 RUB |
183.8296 ETH |
17,017.0000 RUB |
16,900.0000 RUB |
17,134.0000 RUB |
16,929.0000 RUB |
| 2019-06-18 |
17,164.5578 RUB |
216.6725 ETH |
17,164.5578 RUB |
16,876.2475 RUB |
17,452.8682 RUB |
17,000.0000 RUB |
| 2019-06-17 |
17,176.2514 RUB |
264.6637 ETH |
17,176.2514 RUB |
16,852.0030 RUB |
17,500.4998 RUB |
17,332.0000 RUB |
| 2019-06-16 |
17,229.4950 RUB |
292.2441 ETH |
17,229.4950 RUB |
16,850.9900 RUB |
17,608.0000 RUB |
17,113.2482 RUB |
| 2019-06-15 |
16,869.7900 RUB |
222.9884 ETH |
16,869.7900 RUB |
16,539.5800 RUB |
17,200.0000 RUB |
17,001.0000 RUB |
| 2019-06-14 |
16,518.5000 RUB |
148.4819 ETH |
16,518.5000 RUB |
16,250.0000 RUB |
16,787.0000 RUB |
16,500.0000 RUB |
| 2019-06-13 |
16,741.0202 RUB |
183.1627 ETH |
16,741.0202 RUB |
16,400.0000 RUB |
17,082.0404 RUB |
16,780.0000 RUB |
| 2019-06-12 |
16,394.8881 RUB |
243.7516 ETH |
16,394.8881 RUB |
15,989.7761 RUB |
16,800.0000 RUB |
16,619.3420 RUB |
| 2019-06-11 |
16,009.0775 RUB |
179.6574 ETH |
16,009.0775 RUB |
15,763.1550 RUB |
16,255.0000 RUB |
16,099.4205 RUB |
| 2019-06-10 |
15,924.5200 RUB |
212.6034 ETH |
15,924.5200 RUB |
15,572.0400 RUB |
16,277.0000 RUB |
16,090.0000 RUB |
| 2019-06-09 |
15,983.4029 RUB |
127.6353 ETH |
15,983.4029 RUB |
15,582.8258 RUB |
16,383.9800 RUB |
15,610.0000 RUB |
| 2019-06-08 |
16,318.5001 RUB |
109.8113 ETH |
16,318.5001 RUB |
16,101.0000 RUB |
16,536.0002 RUB |
16,202.0220 RUB |
| 2019-06-07 |
16,211.0000 RUB |
131.6833 ETH |
16,211.0000 RUB |
15,877.0000 RUB |
16,545.0000 RUB |
16,372.5218 RUB |
| 2019-06-06 |
15,970.0872 RUB |
177.5748 ETH |
15,970.0872 RUB |
15,600.0000 RUB |
16,340.1745 RUB |
15,655.8777 RUB |
| 2019-06-05 |
15,954.2614 RUB |
212.4505 ETH |
15,954.2614 RUB |
15,568.3483 RUB |
16,340.1745 RUB |
16,272.9000 RUB |
| 2019-06-04 |
16,359.1375 RUB |
268.4487 ETH |
16,359.1375 RUB |
15,568.2751 RUB |
17,150.0000 RUB |
15,600.0300 RUB |
| 2019-06-03 |
17,135.0164 RUB |
175.1007 ETH |
17,135.0164 RUB |
16,822.7315 RUB |
17,447.3013 RUB |
16,902.0000 RUB |
| 2019-06-02 |
17,460.0177 RUB |
163.4138 ETH |
17,460.0177 RUB |
17,221.0000 RUB |
17,699.0355 RUB |
17,390.0000 RUB |
| 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 |