Canada markets close in 28 minutes

Ethereum RUB (ETH-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
288,975.12-1,624.81 (-0.56%)
As of 07:29PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024290,869.47290,654.81285,844.00288,975.13288,975.13999,383,629,824
Apr 25, 2024300,089.19304,900.16289,384.34289,917.38289,917.381,292,727,118,786
Apr 24, 2024297,843.72304,232.94294,271.44300,084.94300,084.941,030,236,967,611
Apr 23, 2024295,013.72302,209.06293,486.38297,849.63297,849.631,122,300,560,778
Apr 22, 2024296,495.97300,245.91292,926.00294,978.56294,978.56880,485,867,669
Apr 21, 2024287,285.03297,726.22283,745.66296,501.25296,501.25931,360,674,548
Apr 20, 2024287,882.91293,625.81269,750.50287,266.31287,266.311,915,558,758,400
Apr 19, 2024280,781.31290,595.50278,092.91287,889.91287,889.911,425,706,769,724
Apr 18, 2024290,482.44294,130.88275,075.75280,783.41280,783.411,666,215,365,067
Apr 17, 2024289,961.78293,630.16280,295.03290,482.13290,482.131,830,639,478,181
Apr 16, 2024294,585.06306,887.78282,986.41290,004.78290,004.782,050,102,668,572
Apr 15, 2024280,492.78296,249.50271,988.56294,595.50294,595.502,378,296,724,486
Apr 14, 2024302,647.50307,941.19267,132.94280,432.38280,432.382,793,255,761,904
Apr 13, 2024327,295.03331,707.66289,499.06302,656.28302,656.282,062,937,260,808
Apr 12, 2024329,730.41338,594.97324,363.00327,287.38327,287.381,314,354,299,551
Apr 11, 2024325,758.00331,411.34318,580.25329,756.94329,756.941,570,042,525,247
Apr 10, 2024341,528.81344,262.72320,063.91325,758.69325,758.691,698,863,739,640
Apr 09, 2024319,623.97344,511.69315,552.97341,524.28341,524.281,761,103,805,460
Apr 08, 2024310,288.03320,087.63309,538.81319,623.59319,623.59919,131,780,715
Apr 07, 2024307,018.03314,300.88306,103.91310,285.28310,285.28828,577,871,967
Apr 06, 2024307,196.13309,741.78297,339.88307,019.91307,019.911,407,441,913,812
Apr 05, 2024305,770.56317,639.06300,398.81307,199.31307,199.311,335,454,851,842
Apr 04, 2024302,790.47310,711.41296,168.44305,765.63305,765.631,478,368,837,942
Apr 03, 2024324,520.22324,718.78297,500.94302,782.19302,782.192,039,641,230,724
Apr 02, 2024337,744.44337,773.09316,545.88324,539.81324,539.811,481,675,810,335
Apr 01, 2024324,810.34338,446.22324,744.72337,747.84337,747.84972,163,336,302
Mar 31, 2024325,142.50330,193.00323,112.53324,809.66324,809.66869,358,039,290
Mar 30, 2024329,418.63331,517.59321,826.44325,140.50325,140.501,177,005,263,308
Mar 29, 2024323,495.03334,541.72320,271.00329,444.75329,444.751,518,935,339,115
Mar 28, 2024331,851.41338,354.84319,814.56323,485.69323,485.691,733,186,893,751
Mar 27, 2024333,743.97341,260.66329,807.31331,869.09331,869.091,711,892,097,362
Mar 26, 2024318,307.91339,880.94315,258.75333,725.25333,725.251,728,989,006,492
Mar 25, 2024307,423.72319,732.16304,163.16318,284.94318,284.941,120,025,861,769
Mar 24, 2024307,324.81316,369.28301,568.47307,417.09307,417.091,220,064,290,613
Mar 23, 2024321,038.41325,542.13299,896.59307,149.34307,149.341,895,673,150,573
Mar 22, 2024324,171.34330,285.91313,623.41321,047.00321,047.002,041,695,587,593
Mar 21, 2024292,173.63326,091.00282,253.22324,113.75324,113.753,376,874,218,219
Mar 20, 2024322,784.19325,374.53291,330.88292,101.59292,101.593,160,682,395,339
Mar 19, 2024337,019.72337,038.03317,072.59322,750.94322,750.941,941,488,088,295
Mar 18, 2024325,302.84340,162.44315,911.31337,030.28337,030.281,844,921,131,076
Mar 17, 2024344,977.38349,113.06320,228.94325,287.19325,287.191,865,175,977,878
Mar 16, 2024354,953.38359,151.06327,685.75344,895.69344,895.693,093,728,096,236
Mar 15, 2024365,821.47366,310.75340,511.31354,979.28354,979.282,325,136,381,158
Mar 14, 2024365,161.94374,244.47360,827.41365,886.47365,886.472,011,699,973,670
Mar 13, 2024370,035.53371,687.94351,518.41365,162.69365,162.692,469,450,537,075
Mar 12, 2024352,998.94370,654.59340,619.50370,013.19370,013.192,621,133,993,652
Mar 11, 2024356,123.00360,955.47345,661.72352,994.91352,994.911,435,549,466,926
Mar 10, 2024353,988.28359,288.59352,945.97356,107.38356,107.381,084,726,552,013
Mar 09, 2024351,299.25362,493.59348,666.97353,983.00353,983.002,377,022,808,649
Mar 08, 2024346,489.22356,847.28339,263.63351,255.47351,255.472,036,008,839,096
Mar 07, 2024323,391.06353,070.97318,726.34346,572.25346,572.253,170,475,749,060
Mar 06, 2024332,289.94348,014.50293,368.47323,472.66323,472.664,340,937,149,644
Mar 05, 2024319,896.59333,161.88315,924.84332,153.13332,153.132,449,493,479,855
Mar 04, 2024314,025.25320,064.22309,377.44320,048.19320,048.191,250,796,111,302
Mar 03, 2024315,243.97317,408.03311,825.59313,949.53313,949.531,103,150,512,125
Mar 02, 2024304,923.88316,381.44304,913.41315,142.56315,142.561,548,633,205,282
Mar 01, 2024310,146.78320,197.38301,451.22304,919.69304,919.692,597,552,109,654
Feb 29, 2024298,426.25319,180.47293,184.63310,046.16310,046.163,011,528,792,779
Feb 28, 2024293,481.53302,758.56292,505.13298,483.84298,483.841,940,231,401,498
Feb 27, 2024292,331.41293,822.72281,161.97293,535.88293,535.881,616,294,023,295
Feb 26, 2024283,636.66295,490.91282,880.84292,347.22292,347.221,373,165,354,250
Feb 25, 2024276,963.31284,663.06275,611.44283,638.50283,638.501,014,378,090,837
Feb 24, 2024276,367.47278,339.16270,472.16276,934.44276,934.441,215,423,419,696
Feb 23, 2024274,201.28282,018.59268,431.16276,448.22276,448.221,680,356,942,483
Feb 22, 2024278,453.66278,595.59265,750.31274,271.06274,271.061,744,887,976,122
Feb 21, 2024271,847.31279,919.16266,164.81278,255.19278,255.191,878,263,931,513
Feb 20, 2024265,930.84275,472.81263,989.56271,798.22271,798.221,400,102,541,113
Feb 19, 2024256,367.05266,996.53254,637.83265,718.66265,718.662,155,638,752,570
Feb 18, 2024257,933.38258,061.52250,633.58256,363.63256,363.631,649,712,963,582
Feb 17, 2024261,376.56264,426.50253,940.30257,929.30257,929.301,569,191,776,530
Feb 16, 2024254,572.19264,621.00253,462.73261,274.64261,274.642,195,604,248,966
Feb 15, 2024241,691.25255,418.80239,801.03254,599.75254,599.751,965,837,166,148
Feb 14, 2024242,662.97245,114.52237,801.41241,736.98241,736.981,671,659,375,899
Feb 13, 2024228,760.72243,233.75225,096.63242,528.83242,528.831,188,202,269,931
Feb 12, 2024227,582.34230,908.02227,044.08228,759.95228,759.95670,272,520,554
Feb 11, 2024226,355.81229,000.88225,282.77227,591.30227,591.30589,121,399,288
Feb 10, 2024220,581.02230,596.39220,543.56226,343.56226,343.561,240,600,838,661
Feb 09, 2024219,451.98224,617.05218,607.30220,593.13220,593.13906,275,455,889
Feb 08, 2024214,823.52222,868.28214,558.44219,421.66219,421.66874,576,769,012
Feb 07, 2024208,238.69216,351.00208,042.45214,818.00214,818.00862,176,877,034
Feb 06, 2024208,317.06211,858.14206,575.55208,232.69208,232.69659,154,719,092
Feb 05, 2024208,927.84210,101.13206,761.14208,348.06208,348.06494,865,580,508
Feb 04, 2024210,007.30211,769.50208,693.19208,920.67208,920.67422,907,555,447
Feb 03, 2024208,480.19210,994.86207,664.25210,012.56210,012.56653,880,173,978
Feb 02, 2024205,231.59208,855.95201,760.06208,490.94208,490.94805,030,149,889
Feb 01, 2024210,199.17210,742.03203,811.25205,264.80205,264.80971,931,954,229
Jan 31, 2024206,913.91214,056.50206,123.95210,283.02210,283.02912,479,197,388
Jan 30, 2024201,564.67207,143.97199,261.94206,880.72206,880.72798,946,028,797
Jan 29, 2024203,607.97207,082.47200,286.55201,583.75201,583.75651,600,467,738
Jan 28, 2024203,529.56204,896.28202,188.98203,580.44203,580.44461,792,391,357
Jan 27, 2024197,456.97204,702.31195,909.02203,518.83203,518.83895,432,462,048
Jan 26, 2024198,222.70199,056.53193,388.48197,480.88197,480.88828,339,005,811
Jan 25, 2024198,824.86199,945.58194,932.13198,186.50198,186.50899,265,572,478
Jan 24, 2024203,428.84206,692.89191,964.80198,730.50198,730.501,435,224,001,880
Jan 23, 2024218,325.39219,077.73202,721.19203,417.81203,417.811,225,684,130,802
Jan 22, 2024217,795.30218,673.77218,093.30218,229.84218,229.84407,169,778,854
Jan 21, 2024219,563.28219,563.28216,586.92217,776.81217,776.81467,180,440,062
Jan 20, 2024220,812.95220,573.64212,749.86219,532.50219,532.501,005,756,476,030
Jan 19, 2024224,130.70226,334.58217,006.77220,663.58220,663.581,064,403,223,858
Jan 18, 2024227,933.45228,434.98222,343.72224,110.86224,110.86925,476,100,167
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...