Canada Markets closed

Ethereum RUB (ETH-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
298,913.09-36,653.25 (-10.92%)
As of 03:21PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Dec. 04, 2021310,761.88313,348.50268,711.69298,913.09298,913.093,145,276,850,176
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
Oct. 13, 2021251,065.41259,809.70245,734.14259,660.94259,660.941,167,276,687,482
Oct. 12, 2021254,867.28254,867.28245,052.17251,052.45251,052.451,301,749,095,691
Oct. 11, 2021245,496.38259,562.41243,100.73254,786.53254,786.531,335,191,657,526
Oct. 10, 2021256,733.31258,760.19245,268.34245,936.16245,936.161,160,942,203,156
Oct. 09, 2021255,654.48260,554.97254,551.61256,783.31256,783.31912,531,714,593
Oct. 08, 2021257,672.77264,083.78255,020.72255,924.59255,924.591,164,954,225,839
Oct. 07, 2021259,063.31261,915.83251,949.95257,682.97257,682.971,371,038,357,098
Oct. 06, 2021254,339.11262,534.97243,438.64259,334.73259,334.731,582,941,279,161
Oct. 05, 2021245,229.77256,110.70244,323.03254,480.02254,480.021,202,967,161,858
Oct. 04, 2021248,705.03248,949.44238,418.11245,106.83245,106.831,286,933,104,905
Oct. 03, 2021246,415.89253,519.70243,316.59248,674.66248,674.661,128,780,586,201
Oct. 02, 2021240,464.22251,798.73236,914.67246,483.25246,483.251,395,508,079,642
Oct. 01, 2021218,332.45241,989.11216,969.66240,365.80240,365.801,621,153,150,196
Sep. 30, 2021207,897.06221,576.09206,999.45218,372.45218,372.451,284,844,252,078
Sep. 29, 2021204,725.31214,425.39203,114.59207,939.66207,939.661,148,854,871,882
Sep. 28, 2021212,700.14215,321.14203,532.34204,579.50204,579.501,231,215,371,178
Sep. 27, 2021222,984.22229,869.38212,970.98213,075.98213,075.981,391,685,912,682
Sep. 26, 2021212,626.33226,637.95199,019.59222,724.38222,724.381,539,935,522,012
Sep. 25, 2021212,956.33215,725.36204,824.69212,569.84212,569.841,375,644,925,866
Sep. 24, 2021229,361.91229,623.64200,469.11213,013.33213,013.331,859,748,062,611
Sep. 23, 2021224,541.00230,994.70221,668.13229,431.81229,431.811,346,282,489,413
Sep. 22, 2021201,815.13224,580.66200,450.02224,533.23224,533.231,732,007,755,842
Sep. 21, 2021218,519.70227,230.44195,429.56201,904.38201,904.382,220,679,359,301
Sep. 20, 2021242,544.88243,902.28215,850.25217,175.33217,175.332,008,944,789,854
Sep. 19, 2021250,217.00251,312.69239,141.02242,528.64242,528.641,038,574,195,327
Sep. 18, 2021247,603.16258,053.00245,742.50250,124.45250,124.451,165,726,852,040
Sep. 17, 2021258,817.61260,237.19244,617.06247,684.48247,684.481,291,600,515,434
Sep. 16, 2021261,140.31265,767.72252,919.14258,942.81258,942.811,456,942,601,303
Sep. 15, 2021250,186.17261,299.97245,776.95261,299.97261,299.971,268,347,904,446
Sep. 14, 2021238,846.19250,036.88237,872.17250,036.88250,036.881,394,524,323,536
Sep. 13, 2021249,192.17250,595.53227,342.98238,787.70238,787.701,651,379,746,727
Sep. 12, 2021239,341.20253,405.92236,766.34249,386.89249,386.891,229,363,878,857
Sep. 11, 2021234,857.72244,920.55234,852.69239,340.20239,340.201,363,253,932,620
Sep. 10, 2021249,625.72256,029.56231,054.09235,038.88235,038.881,636,155,498,270
Sep. 09, 2021253,005.16260,337.00248,386.53249,755.08249,755.081,757,516,493,658
Sep. 08, 2021251,636.78260,833.05237,001.67256,285.70256,285.702,325,814,423,768
Sep. 07, 2021286,649.06287,987.81224,471.63251,491.17251,491.172,872,170,389,137
Sep. 06, 2021287,701.16289,648.31282,219.16286,784.28286,784.281,363,312,216,469
Sep. 05, 2021283,036.81289,514.66279,552.44287,745.75287,745.751,337,584,372,656
Sep. 04, 2021286,793.28289,090.19279,511.91283,145.88283,145.881,515,346,170,836
Sep. 03, 2021276,681.56292,386.25270,830.97286,990.25286,990.251,908,680,082,463
Sep. 02, 2021279,289.38279,069.25271,413.66276,937.50276,937.501,781,535,956,033
Sep. 01, 2021251,500.95280,153.88248,615.13280,004.94280,004.942,195,665,133,071
Aug. 31, 2021237,083.67254,077.66234,826.05251,718.70251,718.701,999,868,200,803
Aug. 30, 2021236,992.77246,073.44231,728.25236,835.13236,835.131,418,122,563,830
Aug. 29, 2021237,821.44240,492.41231,380.63236,978.83236,978.83976,450,802,524
Aug. 28, 2021239,896.81240,610.38235,670.31237,648.00237,648.001,004,211,474,895
Aug. 27, 2021230,070.70240,390.23227,741.80239,566.94239,566.941,354,337,461,348
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...