Canada Markets close in 1 hr 6 mins

Ethereum RUB (ETH-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
119,940.20-5,144.84 (-4.11%)
As of 06:53PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022125,271.41122,094.02119,213.13119,940.20119,940.20976,367,845,376
May 19, 2022123,112.59126,013.61122,526.05125,389.13125,389.131,163,865,132,931
May 18, 2022135,879.89136,651.23123,145.14123,145.14123,145.141,139,856,932,634
May 17, 2022130,728.78138,464.58132,046.14135,876.59135,876.591,203,145,404,333
May 16, 2022142,698.16142,698.16128,526.97130,718.67130,718.671,386,823,667,621
May 15, 2022133,137.86142,788.44130,028.54142,689.52142,689.52987,264,978,173
May 14, 2022130,424.67133,607.09126,688.10133,143.73133,143.731,000,843,638,872
May 13, 2022127,652.98139,191.56126,956.68130,433.58130,433.581,606,842,252,731
May 12, 2022138,339.69144,878.08115,939.59127,755.82127,755.822,765,434,636,842
May 11, 2022163,699.95167,957.97134,758.63138,313.27138,313.273,053,372,167,968
May 10, 2022156,705.19170,691.77154,197.14163,752.81163,752.812,669,371,597,677
May 09, 2022173,777.06174,449.80156,328.69156,899.45156,899.452,538,807,932,489
May 08, 2022181,892.39182,079.30166,145.59173,704.72173,704.721,435,356,500,723
May 07, 2022185,954.42186,069.03179,367.09181,890.39181,890.39922,479,989,088
May 06, 2022178,199.50178,582.36179,750.52185,953.58185,953.581,450,904,223,439
May 05, 2022196,995.20197,580.38175,819.55178,217.75178,217.751,467,827,706,801
May 04, 2022187,165.30196,250.11186,905.88197,023.22197,023.221,218,512,337,183
May 03, 2022202,000.67202,144.97189,205.14187,188.50187,188.50876,003,453,324
May 02, 2022207,405.52203,202.13197,563.22202,018.92202,018.921,315,708,727,218
May 01, 2022194,785.33202,541.80194,648.67207,415.94207,415.941,124,655,894,646
Apr 30, 2022200,888.56202,407.89194,600.69194,799.08194,799.08964,720,405,593
Apr 29, 2022213,562.41214,047.39198,526.73200,893.45200,893.451,339,315,474,445
Apr 28, 2022213,413.75216,295.59207,124.31213,574.38213,574.381,341,213,222,001
Apr 27, 2022208,541.94216,100.58212,622.55213,419.66213,419.661,286,849,469,145
Apr 26, 2022226,122.30228,116.05206,879.27208,516.13208,516.131,414,614,180,319
Apr 25, 2022226,166.36226,456.61207,363.84226,155.91226,155.911,678,301,565,614
Apr 24, 2022227,277.22229,175.63226,099.69226,146.42226,146.42750,292,149,916
Apr 23, 2022229,401.56230,215.58226,456.52227,336.56227,336.56705,424,403,815
Apr 22, 2022241,568.70237,373.95227,518.17229,404.14229,404.141,298,568,732,885
Apr 21, 2022254,728.84253,479.42239,380.55241,612.53241,612.531,680,873,116,683
Apr 20, 2022251,418.70258,970.36250,474.98254,721.94254,721.941,286,738,522,835
Apr 19, 2022248,045.38254,850.61241,669.58251,432.59251,432.591,146,638,672,896
Apr 18, 2022241,723.80248,446.98235,130.41248,048.33248,048.331,511,308,446,110
Apr 17, 2022247,246.97248,368.91241,365.28241,717.30241,717.30844,894,558,145
Apr 16, 2022245,570.70248,297.13243,576.00247,281.56247,281.56707,911,861,946
Apr 15, 2022249,538.63251,534.27250,593.80245,554.02245,554.02908,974,611,503
Apr 14, 2022256,986.44258,651.59246,919.48249,520.03249,520.031,307,244,900,901
Apr 13, 2022258,675.86256,679.80248,599.95257,029.52257,029.521,326,092,358,468
Apr 12, 2022248,948.63258,473.73246,982.34258,718.42258,718.421,727,623,722,513
Apr 11, 2022273,215.28273,631.09247,390.17248,917.88248,917.881,827,965,703,347
Apr 10, 2022263,675.69267,048.09273,410.19273,410.19273,410.19887,603,122,411
Apr 09, 2022258,071.53263,730.00257,707.16263,726.19263,726.19801,071,719,896
Apr 08, 2022256,236.83262,321.00257,033.94258,079.47258,079.471,419,489,056,487
Apr 07, 2022260,516.70259,855.83259,152.11256,237.02256,237.021,327,080,555,704
Apr 06, 2022286,580.50286,580.50260,435.20260,475.20260,475.202,105,074,288,823
Apr 05, 2022294,903.84297,657.41286,486.03286,590.63286,590.631,401,246,502,280
Apr 04, 2022296,759.22296,068.66286,592.59294,903.94294,903.941,525,085,002,407
Apr 03, 2022295,392.50306,467.09293,373.03296,798.69296,798.691,291,873,286,703
Apr 02, 2022295,819.38301,950.16295,151.50295,413.84295,413.842,021,260,898,273
Apr 01, 2022268,350.59298,643.28263,553.09295,799.09295,799.091,799,291,259,354
Mar 31, 2022282,671.66282,968.69267,562.38268,274.28268,274.281,445,789,166,192
Mar 30, 2022297,633.59290,281.69301,431.34282,660.69282,660.691,277,759,261,930
Mar 29, 2022326,832.38291,929.44326,832.38297,673.97297,673.971,709,166,052,561
Mar 28, 2022332,113.03328,705.50330,771.88326,990.47326,990.472,020,805,990,072
Mar 27, 2022320,667.16332,037.91319,259.78332,037.91332,037.911,354,939,580,290
Mar 26, 2022316,853.34320,976.19315,366.19320,604.25320,604.25905,394,915,504
Mar 25, 2022317,838.94314,415.91308,749.09316,880.47316,880.471,737,111,390,771
Mar 24, 2022293,255.13319,634.72295,961.13317,799.38317,799.381,847,709,165,616
Mar 23, 2022315,153.34295,703.72310,930.50293,255.72293,255.721,548,848,174,811
Mar 22, 2022309,047.63324,256.84308,489.88315,151.88315,151.881,784,036,990,079
Mar 21, 2022363,747.94317,614.78286,947.16309,069.22309,069.221,621,732,373,137
Mar 20, 2022316,754.13317,874.06303,806.78363,793.22363,793.221,613,243,672,084
Mar 19, 2022316,557.84320,348.88312,911.50316,722.91316,722.911,244,470,804,141
Mar 18, 2022290,238.56319,664.00286,157.00316,624.63316,624.631,701,820,895,607
Mar 17, 2022279,968.66292,507.66271,028.75290,281.88290,281.881,308,167,973,162
Mar 16, 2022283,781.84271,177.22282,778.44279,977.91279,977.911,809,428,021,543
Mar 15, 2022310,880.28284,869.25279,539.06283,794.97283,794.971,393,018,553,313
Mar 14, 2022334,287.09293,669.72332,536.72310,883.53310,883.531,349,327,860,675
Mar 13, 2022344,847.38347,669.66332,349.03334,347.91334,347.911,145,754,180,812
Mar 12, 2022342,994.53349,262.78342,923.00345,017.06345,017.06875,421,540,856
Mar 11, 2022348,204.19308,356.06343,450.50342,981.44342,981.441,659,244,223,937
Mar 10, 2022378,664.91378,664.91300,807.88348,174.47348,174.471,774,545,707,972
Mar 09, 2022335,031.50369,390.28334,575.19378,757.47378,757.471,966,596,073,997
Mar 08, 2022356,341.75336,434.59355,205.25334,977.19334,977.191,809,979,977,406
Mar 07, 2022286,356.34372,232.00344,397.28356,348.88356,348.882,082,092,387,006
Mar 06, 2022278,220.13279,127.72286,327.22286,327.22286,327.22994,339,475,866
Mar 05, 2022273,368.63279,698.31271,125.75278,208.38278,208.38842,755,260,551
Mar 04, 2022310,431.13310,451.81270,160.91273,231.09273,231.091,513,480,434,132
Mar 03, 2022303,128.59302,396.69299,199.31310,374.38310,374.381,433,486,370,250
Mar 02, 2022322,556.31333,756.13297,215.16303,124.69303,124.691,709,402,173,482
Mar 01, 2022306,601.28308,887.53285,492.44322,557.72322,557.722,035,452,680,415
Feb 28, 2022219,169.25314,895.09216,041.00306,540.94306,540.942,023,106,859,026
Feb 27, 2022233,181.16237,426.39215,642.36219,221.91219,221.911,350,453,573,943
Feb 26, 2022231,880.03238,960.95230,204.42233,232.11233,232.11983,263,012,196
Feb 25, 2022220,737.16236,658.80215,750.75231,841.98231,841.981,443,188,431,529
Feb 24, 2022210,163.75228,053.83202,217.41220,705.81220,705.812,490,083,509,437
Feb 23, 2022208,105.88219,836.84210,444.36210,341.86210,341.861,086,694,232,633
Feb 22, 2022206,908.64209,342.56200,484.03208,094.23208,094.231,289,911,828,874
Feb 21, 2022203,354.23212,057.66206,536.45206,982.44206,982.441,499,514,934,540
Feb 20, 2022214,011.50214,011.50200,242.77203,430.33203,430.33900,927,381,508
Feb 19, 2022215,646.64218,858.25209,645.84214,007.20214,007.20756,863,873,668
Feb 18, 2022219,681.77222,772.83213,481.52215,712.81215,712.811,219,459,809,767
Feb 17, 2022234,731.70237,201.83218,450.89219,464.05219,464.051,207,970,401,996
Feb 16, 2022240,149.17240,237.53229,466.05234,804.64234,804.64927,289,004,757
Feb 15, 2022224,490.42240,533.89223,443.67240,106.16240,106.161,051,166,339,495
Feb 14, 2022222,477.77226,168.13220,042.14224,471.28224,471.28930,837,614,441
Feb 13, 2022223,990.19226,369.78218,507.75222,730.80222,730.80699,443,325,905
Feb 12, 2022224,803.95228,850.44220,410.66224,034.20224,034.20864,260,243,353
Feb 11, 2022231,000.17237,534.58221,833.70224,803.75224,803.751,232,064,176,152
Feb 10, 2022242,182.91244,560.98230,471.80231,005.36231,005.361,398,386,901,528
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...