Identifier on Yobit: eth_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2019-04-12 |
11,166.9344 RUB |
155.9373 ETH |
11,166.9344 RUB |
10,980.0000 RUB |
11,353.8688 RUB |
11,255.0000 RUB |
2019-04-11 |
11,449.5000 RUB |
364.8559 ETH |
11,449.5000 RUB |
10,900.0000 RUB |
11,998.9999 RUB |
11,186.0000 RUB |
2019-04-10 |
11,780.0005 RUB |
169.8466 ETH |
11,780.0005 RUB |
11,605.0010 RUB |
11,955.0000 RUB |
11,874.7747 RUB |
2019-04-09 |
11,880.0600 RUB |
204.1205 ETH |
11,880.0600 RUB |
11,600.1200 RUB |
12,160.0000 RUB |
11,682.0000 RUB |
2019-04-08 |
11,550.5000 RUB |
415.0848 ETH |
11,550.5000 RUB |
11,101.0000 RUB |
12,000.0000 RUB |
11,829.0000 RUB |
2019-04-07 |
11,112.2530 RUB |
240.7955 ETH |
11,112.2530 RUB |
10,874.5059 RUB |
11,350.0000 RUB |
11,166.6780 RUB |
2019-04-06 |
10,980.4301 RUB |
227.5276 ETH |
10,980.4301 RUB |
10,610.8603 RUB |
11,350.0000 RUB |
11,318.9700 RUB |
2019-04-05 |
10,500.5977 RUB |
195.3227 ETH |
10,500.5977 RUB |
10,001.1955 RUB |
10,999.9999 RUB |
10,954.5872 RUB |
2019-04-04 |
10,262.4000 RUB |
444.8218 ETH |
10,262.4000 RUB |
9,840.0000 RUB |
10,684.8000 RUB |
10,051.2254 RUB |
2019-04-03 |
10,735.0100 RUB |
596.2874 ETH |
10,735.0100 RUB |
10,050.0200 RUB |
11,420.0000 RUB |
11,353.0000 RUB |
2019-04-02 |
9,640.8767 RUB |
557.8408 ETH |
9,640.8767 RUB |
9,100.0000 RUB |
10,181.7533 RUB |
10,048.0000 RUB |
2019-04-01 |
9,239.4103 RUB |
199.4326 ETH |
9,239.4103 RUB |
9,140.8206 RUB |
9,338.0000 RUB |
9,194.4141 RUB |
2019-03-31 |
9,315.0000 RUB |
185.5208 ETH |
9,315.0000 RUB |
9,230.0000 RUB |
9,400.0000 RUB |
9,290.0000 RUB |
2019-03-30 |
9,309.7857 RUB |
246.8044 ETH |
9,309.7857 RUB |
9,175.5714 RUB |
9,444.0000 RUB |
9,235.0000 RUB |
2019-03-29 |
9,083.2500 RUB |
282.2218 ETH |
9,083.2500 RUB |
8,966.5000 RUB |
9,200.0000 RUB |
9,200.0000 RUB |
2019-03-28 |
8,995.1678 RUB |
272.0459 ETH |
8,995.1678 RUB |
8,912.0000 RUB |
9,078.3355 RUB |
9,015.5100 RUB |
2019-03-27 |
8,905.5554 RUB |
218.0651 ETH |
8,905.5554 RUB |
8,770.0000 RUB |
9,041.1108 RUB |
9,002.0000 RUB |