Identifier on Yobit: eth_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-26 |
8,844.0000 RUB |
170.7347 ETH |
8,844.0000 RUB |
8,770.0000 RUB |
8,918.0000 RUB |
8,841.0000 RUB |
| 2019-03-25 |
8,896.6821 RUB |
186.8972 ETH |
8,896.6821 RUB |
8,800.0000 RUB |
8,993.3643 RUB |
8,800.0000 RUB |
| 2019-03-24 |
9,005.5000 RUB |
149.7305 ETH |
9,005.5000 RUB |
8,922.0000 RUB |
9,089.0000 RUB |
8,950.0000 RUB |
| 2019-03-23 |
8,993.9500 RUB |
136.5543 ETH |
8,993.9500 RUB |
8,902.9000 RUB |
9,085.0000 RUB |
8,996.0000 RUB |
| 2019-03-22 |
8,904.5000 RUB |
112.4551 ETH |
8,904.5000 RUB |
8,800.0001 RUB |
9,009.0000 RUB |
8,885.1000 RUB |
| 2019-03-21 |
8,918.5001 RUB |
209.4126 ETH |
8,918.5001 RUB |
8,800.0001 RUB |
9,037.0000 RUB |
8,871.0000 RUB |
| 2019-03-20 |
8,996.0500 RUB |
210.2029 ETH |
8,996.0500 RUB |
8,942.1000 RUB |
9,050.0000 RUB |
9,028.0000 RUB |
| 2019-03-19 |
9,008.5000 RUB |
140.0826 ETH |
9,008.5000 RUB |
8,932.0000 RUB |
9,085.0000 RUB |
8,972.0000 RUB |
| 2019-03-18 |
9,049.4889 RUB |
205.1646 ETH |
9,049.4889 RUB |
8,931.0000 RUB |
9,167.9778 RUB |
8,959.1000 RUB |
| 2019-03-17 |
9,035.0000 RUB |
227.2948 ETH |
9,035.0000 RUB |
8,900.0000 RUB |
9,170.0000 RUB |
9,090.3550 RUB |
| 2019-03-16 |
9,059.0000 RUB |
327.0831 ETH |
9,059.0000 RUB |
8,878.0000 RUB |
9,240.0000 RUB |
9,160.0000 RUB |
| 2019-03-15 |
8,788.5000 RUB |
228.5813 ETH |
8,788.5000 RUB |
8,577.0000 RUB |
9,000.0000 RUB |
8,895.3089 RUB |
| 2019-03-14 |
8,661.5633 RUB |
150.3271 ETH |
8,661.5633 RUB |
8,535.0000 RUB |
8,788.1265 RUB |
8,539.5000 RUB |
| 2019-03-13 |
8,644.3159 RUB |
143.6108 ETH |
8,644.3159 RUB |
8,500.5052 RUB |
8,788.1265 RUB |
8,608.4200 RUB |
| 2019-03-12 |
8,625.3924 RUB |
176.3881 ETH |
8,625.3924 RUB |
8,450.4615 RUB |
8,800.3233 RUB |
8,686.8271 RUB |
| 2019-03-11 |
8,800.0000 RUB |
191.0078 ETH |
8,800.0000 RUB |
8,600.0000 RUB |
9,000.0000 RUB |
8,643.7261 RUB |
| 2019-03-10 |
8,950.5000 RUB |
207.0106 ETH |
8,950.5000 RUB |
8,851.0000 RUB |
9,050.0000 RUB |
8,970.4999 RUB |
| 2019-03-09 |
8,880.4720 RUB |
272.7295 ETH |
8,880.4720 RUB |
8,680.9540 RUB |
9,079.9900 RUB |
9,002.0000 RUB |
| 2019-03-08 |
8,786.4832 RUB |
254.8305 ETH |
8,786.4832 RUB |
8,501.9664 RUB |
9,071.0000 RUB |
8,952.0000 RUB |
| 2019-03-07 |
8,951.5000 RUB |
274.4153 ETH |
8,951.5000 RUB |
8,803.0000 RUB |
9,100.0000 RUB |
8,826.0000 RUB |
| 2019-03-06 |
8,875.4208 RUB |
229.0337 ETH |
8,875.4208 RUB |
8,750.8417 RUB |
9,000.0000 RUB |
8,920.0000 RUB |
| 2019-03-05 |
8,618.0000 RUB |
182.7437 ETH |
8,618.0000 RUB |
8,300.0000 RUB |
8,936.0000 RUB |
8,781.1190 RUB |
| 2019-03-04 |
8,539.0000 RUB |
176.6382 ETH |
8,539.0000 RUB |
8,279.0000 RUB |
8,799.0000 RUB |
8,450.7967 RUB |
| 2019-03-03 |
8,836.7367 RUB |
170.2410 ETH |
8,836.7367 RUB |
8,700.8302 RUB |
8,972.6431 RUB |
8,755.0000 RUB |
| 2019-03-02 |
8,908.0046 RUB |
216.1437 ETH |
8,908.0046 RUB |
8,666.0000 RUB |
9,150.0092 RUB |
8,820.0337 RUB |
| 2019-03-01 |
9,090.0500 RUB |
263.0997 ETH |
9,090.0500 RUB |
8,990.0000 RUB |
9,190.1000 RUB |
9,120.0000 RUB |
| 2019-02-28 |
8,950.0400 RUB |
429.5333 ETH |
8,950.0400 RUB |
8,700.1000 RUB |
9,199.9800 RUB |
9,048.1100 RUB |
| 2019-02-27 |
9,074.1475 RUB |
335.4426 ETH |
9,074.1475 RUB |
8,850.0000 RUB |
9,298.2949 RUB |
8,850.0000 RUB |
| 2019-02-26 |
9,210.0000 RUB |
182.0400 ETH |
9,210.0000 RUB |
9,000.0000 RUB |
9,420.0000 RUB |
9,000.0000 RUB |
| 2019-02-25 |
9,227.5120 RUB |
302.6437 ETH |
9,227.5120 RUB |
9,002.0000 RUB |
9,453.0240 RUB |
9,241.2216 RUB |
| 2019-02-24 |
9,922.7850 RUB |
557.3557 ETH |
9,922.7850 RUB |
9,200.0000 RUB |
10,645.5700 RUB |
9,400.0000 RUB |
| 2019-02-23 |
9,870.0000 RUB |
200.7583 ETH |
9,870.0000 RUB |
9,500.0000 RUB |
10,240.0000 RUB |
10,190.0000 RUB |
| 2019-02-22 |
9,492.4275 RUB |
183.7880 ETH |
9,492.4275 RUB |
9,310.0710 RUB |
9,674.7840 RUB |
9,600.0000 RUB |
| 2019-02-21 |
9,445.6243 RUB |
276.8956 ETH |
9,445.6243 RUB |
9,309.2486 RUB |
9,582.0000 RUB |
9,310.1421 RUB |
| 2019-02-20 |
9,367.9950 RUB |
391.0547 ETH |
9,367.9950 RUB |
9,145.0000 RUB |
9,590.9900 RUB |
9,489.0000 RUB |
| 2019-02-19 |
9,441.2167 RUB |
330.0970 ETH |
9,441.2167 RUB |
9,222.4466 RUB |
9,659.9868 RUB |
9,499.7300 RUB |
| 2019-02-18 |
9,100.6770 RUB |
441.9579 ETH |
9,100.6770 RUB |
8,451.3539 RUB |
9,750.0000 RUB |
9,405.2100 RUB |
| 2019-02-17 |
8,323.9938 RUB |
245.4965 ETH |
8,323.9938 RUB |
8,080.0000 RUB |
8,567.9877 RUB |
8,515.0000 RUB |
| 2019-02-16 |
8,162.5000 RUB |
156.0647 ETH |
8,162.5000 RUB |
8,051.0000 RUB |
8,274.0000 RUB |
8,220.1000 RUB |
| 2019-02-15 |
8,125.5000 RUB |
231.3860 ETH |
8,125.5000 RUB |
7,951.0000 RUB |
8,300.0000 RUB |
8,155.9400 RUB |
| 2019-02-14 |
8,004.5000 RUB |
225.1773 ETH |
8,004.5000 RUB |
7,895.0000 RUB |
8,114.0000 RUB |
8,050.0455 RUB |
| 2019-02-13 |
7,980.5050 RUB |
203.6910 ETH |
7,980.5050 RUB |
7,861.0100 RUB |
8,100.0000 RUB |
7,965.0000 RUB |
| 2019-02-12 |
7,875.0000 RUB |
180.6484 ETH |
7,875.0000 RUB |
7,800.0000 RUB |
7,950.0000 RUB |
7,890.0001 RUB |
| 2019-02-11 |
7,784.0000 RUB |
249.7798 ETH |
7,784.0000 RUB |
7,569.0000 RUB |
7,999.0000 RUB |
7,827.0000 RUB |
| 2019-02-10 |
7,641.0528 RUB |
230.0653 ETH |
7,641.0528 RUB |
7,482.1065 RUB |
7,799.9990 RUB |
7,619.0776 RUB |
| 2019-02-09 |
7,575.0000 RUB |
242.0612 ETH |
7,575.0000 RUB |
7,400.0000 RUB |
7,750.0000 RUB |
7,613.2100 RUB |
| 2019-02-08 |
7,273.8961 RUB |
288.5358 ETH |
7,273.8961 RUB |
6,702.0000 RUB |
7,845.7923 RUB |
7,713.9900 RUB |
| 2019-02-07 |
6,816.1418 RUB |
176.0437 ETH |
6,816.1418 RUB |
6,673.0000 RUB |
6,959.2837 RUB |
6,848.8000 RUB |
| 2019-02-06 |
6,799.7480 RUB |
234.1027 ETH |
6,799.7480 RUB |
6,542.0355 RUB |
7,057.4605 RUB |
6,739.5608 RUB |
| 2019-02-05 |
7,045.0000 RUB |
257.7659 ETH |
7,045.0000 RUB |
6,900.0000 RUB |
7,190.0000 RUB |
6,981.2912 RUB |