Canada Markets open in 1 hr 54 mins

Ethereum RUB (ETH-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
215,360.41-26,165.67 (-10.83%)
As of 12:35PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022230,283.98232,501.09215,360.41215,360.41215,360.411,564,331,474,944
Jan. 20, 2022236,337.30249,410.50230,396.05230,412.33230,412.33817,345,436,321
Jan. 19, 2022243,121.33244,073.59234,819.05236,379.61236,379.611,006,916,539,310
Jan. 18, 2022244,750.61246,558.55238,192.20243,134.78243,134.781,000,821,584,893
Jan. 17, 2022255,633.92256,005.61241,079.00244,751.94244,751.94940,537,638,360
Jan. 16, 2022253,892.39257,400.28250,932.69255,632.00255,632.00725,179,881,098
Jan. 15, 2022252,326.30256,495.88249,949.80253,903.36253,903.36733,381,591,699
Jan. 14, 2022247,977.48253,921.30246,122.55252,338.30252,338.301,033,973,400,704
Jan. 13, 2022251,557.69257,049.55247,560.48247,949.98247,949.981,167,464,846,904
Jan. 12, 2022241,227.94253,933.72239,817.58251,569.13251,569.131,243,043,562,865
Jan. 11, 2022230,888.28242,012.17229,380.45241,202.73241,202.731,133,080,926,558
Jan. 10, 2022238,533.63239,624.17221,613.05230,896.28230,896.281,463,051,414,731
Jan. 09, 2022233,268.48242,022.44232,077.52238,547.30238,547.30931,804,018,613
Jan. 08, 2022240,949.77244,480.97227,925.47233,289.33233,289.331,210,046,932,250
Jan. 07, 2022261,017.89261,218.28234,899.69240,927.73240,927.731,848,085,821,324
Jan. 06, 2022272,250.63272,250.63255,693.31261,061.44261,061.441,855,299,836,925
Jan. 05, 2022285,703.16290,812.41265,293.13272,302.59272,302.591,385,243,254,519
Jan. 04, 2022279,870.88292,612.00277,003.47285,687.16285,687.161,056,509,083,236
Jan. 03, 2022287,189.59285,828.00275,689.81279,872.28279,872.28898,892,024,512
Jan. 02, 2022281,911.88286,912.69278,775.03287,191.78287,191.78741,044,318,320
Jan. 01, 2022275,461.00281,958.19275,404.09281,941.66281,941.66731,177,001,674
Dec. 31, 2021276,897.50285,374.59272,906.34275,430.00275,430.001,058,846,016,824
Dec. 30, 2021268,820.59281,099.91266,081.13276,928.97276,928.97963,800,198,556
Dec. 29, 2021279,880.56282,263.91267,383.03268,547.63268,547.631,163,626,345,320
Dec. 28, 2021296,331.06296,331.06277,965.94280,135.31280,135.311,275,014,394,248
Dec. 27, 2021299,403.47303,292.88296,091.81296,331.78296,331.78838,479,478,006
Dec. 26, 2021301,585.44302,386.34295,609.56299,593.63299,593.63824,773,139,204
Dec. 25, 2021298,317.06304,857.06296,707.19301,521.31301,521.31802,537,138,758
Dec. 24, 2021301,500.56304,445.94296,790.97298,184.53298,184.53940,603,138,006
Dec. 23, 2021293,256.75304,340.25285,491.91301,256.38301,256.381,320,541,811,158
Dec. 22, 2021297,000.13301,532.28291,134.91293,266.91293,266.911,025,285,833,587
Dec. 21, 2021291,834.25300,485.69290,325.94297,115.72297,115.721,211,189,616,451
Dec. 20, 2021290,813.88295,971.28279,043.97291,491.97291,491.971,599,763,694,447
Dec. 19, 2021293,793.34298,079.56288,862.75290,732.13290,732.131,198,313,245,978
Dec. 18, 2021287,816.34296,237.94279,977.91293,792.44293,792.441,448,682,718,555
Dec. 17, 2021292,156.13294,378.22274,868.09287,756.66287,756.661,716,646,703,045
Dec. 16, 2021296,048.47302,704.00291,938.03292,411.25292,411.251,463,029,043,973
Dec. 15, 2021285,143.84301,161.19271,446.91295,899.28295,899.281,944,822,224,274
Dec. 14, 2021278,028.03285,472.03271,731.63276,519.88276,519.881,759,829,848,821
Dec. 13, 2021303,710.81304,415.34270,652.50278,131.22278,131.221,763,928,342,242
Dec. 12, 2021300,049.81306,452.88293,309.94303,570.81303,570.811,032,174,773,727
Dec. 11, 2021287,184.66300,845.88282,511.94300,023.44300,023.441,405,304,512,778
Dec. 10, 2021303,132.00310,090.34286,310.50287,098.59287,098.592,057,812,122,081
Dec. 09, 2021326,097.75329,784.47300,786.63303,590.88303,590.881,643,010,876,269
Dec. 08, 2021319,172.97327,985.53312,256.38326,563.59326,563.591,375,908,124,488
Dec. 07, 2021324,205.66329,305.47315,671.25319,423.72319,423.721,655,665,653,388
Dec. 06, 2021310,393.84324,193.25289,849.81324,216.84324,216.842,099,801,921,440
Dec. 05, 2021304,741.31314,157.66298,867.00310,343.75310,343.751,887,426,719,704
Dec. 04, 2021312,740.25313,847.16260,791.38304,738.25304,738.252,846,407,006,508
Dec. 03, 2021332,502.63341,406.13303,279.16312,218.28312,218.281,914,391,024,076
Dec. 02, 2021340,677.41340,713.97328,336.22332,277.72332,277.721,583,768,483,133
Dec. 01, 2021342,679.38353,708.47336,703.44340,726.22340,726.222,052,742,561,742
Nov. 30, 2021331,243.94351,651.38326,152.19343,257.41343,257.412,121,613,608,574
Nov. 29, 2021324,768.69332,132.50321,501.94331,045.63331,045.631,421,450,018,783
Nov. 28, 2021309,900.06324,842.00301,462.19324,580.25324,580.251,205,757,549,233
Nov. 27, 2021305,468.78316,400.47304,752.16309,542.19309,542.191,247,843,250,679
Nov. 26, 2021337,190.84339,429.13297,142.19304,555.34304,555.341,985,721,058,100
Nov. 25, 2021320,217.91339,441.34318,592.81318,738.97318,738.971,394,733,243,855
Nov. 24, 2021322,492.88324,886.75312,703.22317,862.94317,862.941,637,153,967,400
Nov. 23, 2021306,748.13326,168.56305,271.56322,546.97322,546.971,644,662,699,185
Nov. 22, 2021313,520.28321,561.16302,641.34306,656.41306,656.411,481,523,077,754
Nov. 21, 2021324,377.97325,134.94312,708.00313,757.19313,757.191,035,744,986,215
Nov. 20, 2021316,008.28326,009.56309,457.22324,211.50324,211.501,135,732,996,671
Nov. 19, 2021292,131.78316,905.81291,176.34316,005.06316,005.061,516,412,409,781
Nov. 18, 2021311,267.44315,575.91289,427.47292,491.59292,491.591,563,350,856,046
Nov. 17, 2021308,173.81312,139.94298,999.81311,252.31311,252.311,610,379,574,518
Nov. 16, 2021331,445.13355,612.75300,986.47308,353.34308,353.342,005,110,523,613
Nov. 15, 2021337,261.56344,769.09329,594.31330,504.25330,504.251,180,303,577,561
Nov. 14, 2021338,883.00341,887.22329,282.34337,208.22337,208.22887,268,530,647
Nov. 13, 2021340,201.50342,781.84334,038.69339,089.16339,089.161,053,939,874,691
Nov. 12, 2021338,255.63344,358.09329,246.69340,230.38340,230.381,335,231,631,112
Nov. 11, 2021330,387.81339,891.06326,629.19338,690.78338,690.781,283,999,267,617
Nov. 10, 2021334,835.72345,008.19319,679.53330,439.16330,439.161,621,354,669,482
Nov. 09, 2021342,740.69344,501.69334,341.50334,956.41334,956.411,473,798,954,526
Nov. 08, 2021328,958.38343,554.81328,958.38342,884.34342,884.341,374,568,955,310
Nov. 07, 2021321,875.00330,905.16320,950.22329,022.81329,022.81964,261,210,660
Nov. 06, 2021318,934.13322,374.09308,427.31321,704.16321,704.161,026,608,606,467
Nov. 05, 2021324,158.06328,525.38317,087.63319,189.94319,189.941,073,348,034,731
Nov. 04, 2021330,296.38330,554.84315,907.25324,150.97324,150.971,315,603,479,776
Nov. 03, 2021328,803.16335,580.56321,681.28330,476.75330,476.751,522,156,554,362
Nov. 02, 2021309,555.47329,603.31307,162.59328,453.16328,453.161,489,705,952,846
Nov. 01, 2021304,041.50311,445.66295,537.25309,707.72309,707.721,288,014,620,292
Oct. 31, 2021306,655.06311,741.84296,458.97304,031.38304,031.381,240,647,697,905
Oct. 30, 2021313,146.00314,040.19301,671.50306,861.22306,861.221,036,821,443,431
Oct. 29, 2021300,968.88315,975.81300,294.63313,181.69313,181.691,629,322,220,622
Oct. 28, 2021277,261.13301,583.13276,074.84300,872.88300,872.881,821,675,796,852
Oct. 27, 2021287,139.78298,662.59277,645.56277,645.56277,645.561,852,228,908,315
Oct. 26, 2021294,542.69298,424.03285,496.13287,065.31287,065.311,192,268,995,686
Oct. 25, 2021287,192.50295,639.72286,321.22294,580.31294,580.311,117,155,972,614
Oct. 24, 2021293,262.28294,237.50278,870.31287,437.00287,437.001,053,169,646,935
Oct. 23, 2021279,168.09293,248.75277,289.47293,248.75293,248.751,039,074,111,728
Oct. 22, 2021288,568.59295,960.50275,128.41279,085.53279,085.531,366,046,147,642
Oct. 21, 2021294,874.47310,499.63286,887.25288,471.53288,471.532,007,945,241,526
Oct. 20, 2021274,789.97295,281.69271,732.97294,469.09294,469.091,441,053,358,267
Oct. 19, 2021266,887.94275,225.66265,732.09274,784.31274,784.311,133,729,525,962
Oct. 18, 2021273,444.72276,440.00262,974.06267,001.69267,001.691,238,315,004,926
Oct. 17, 2021271,865.22277,901.78259,997.39273,400.25273,400.251,130,532,302,597
Oct. 16, 2021274,407.06281,277.50270,163.47271,902.34271,902.341,176,807,722,924
Oct. 15, 2021270,626.50276,763.53266,706.81274,191.84274,191.841,488,345,921,530
Oct. 14, 2021259,571.47272,662.22258,634.45270,330.88270,330.881,388,314,502,276
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...