Australia markets closed

Ethereum RUB (ETH-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
289,056.53+1,211.81 (+0.42%)
As of 08:42PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024287,890.03290,690.69270,627.84289,056.53289,056.531,844,591,722,496
18 Apr 2024290,482.44294,130.88275,075.75280,783.41280,783.411,666,215,365,067
17 Apr 2024289,961.78293,630.16280,295.03290,482.13290,482.131,830,639,478,181
16 Apr 2024294,585.06306,887.78282,986.41290,004.78290,004.782,050,102,668,572
15 Apr 2024280,492.78296,249.50271,988.56294,595.50294,595.502,378,296,724,486
14 Apr 2024302,647.50307,941.19267,132.94280,432.38280,432.382,793,255,761,904
13 Apr 2024327,295.03331,707.66289,499.06302,656.28302,656.282,062,937,260,808
12 Apr 2024329,730.41338,594.97324,363.00327,287.38327,287.381,314,354,299,551
11 Apr 2024325,758.00331,411.34318,580.25329,756.94329,756.941,570,042,525,247
10 Apr 2024341,528.81344,262.72320,063.91325,758.69325,758.691,698,863,739,640
09 Apr 2024319,623.97344,511.69315,552.97341,524.28341,524.281,761,103,805,460
08 Apr 2024310,288.03320,087.63309,538.81319,623.59319,623.59919,131,780,715
07 Apr 2024307,018.03314,300.88306,103.91310,285.28310,285.28828,577,871,967
06 Apr 2024307,196.13309,741.78297,339.88307,019.91307,019.911,407,441,913,812
05 Apr 2024305,770.56317,639.06300,398.81307,199.31307,199.311,335,454,851,842
04 Apr 2024302,790.47310,711.41296,168.44305,765.63305,765.631,478,368,837,942
03 Apr 2024324,520.22324,718.78297,500.94302,782.19302,782.192,039,641,230,724
02 Apr 2024337,744.44337,773.09316,545.88324,539.81324,539.811,481,675,810,335
01 Apr 2024324,810.34338,446.22324,744.72337,747.84337,747.84972,163,336,302
31 Mar 2024325,142.50330,193.00323,112.53324,809.66324,809.66869,358,039,290
30 Mar 2024329,418.63331,517.59321,826.44325,140.50325,140.501,177,005,263,308
29 Mar 2024323,495.03334,541.72320,271.00329,444.75329,444.751,518,935,339,115
28 Mar 2024331,851.41338,354.84319,814.56323,485.69323,485.691,733,186,893,751
27 Mar 2024333,743.97341,260.66329,807.31331,869.09331,869.091,711,892,097,362
26 Mar 2024318,307.91339,880.94315,258.75333,725.25333,725.251,728,989,006,492
25 Mar 2024307,423.72319,732.16304,163.16318,284.94318,284.941,120,025,861,769
24 Mar 2024307,324.81316,369.28301,568.47307,417.09307,417.091,220,064,290,613
23 Mar 2024321,038.41325,542.13299,896.59307,149.34307,149.341,895,673,150,573
22 Mar 2024324,171.34330,285.91313,623.41321,047.00321,047.002,041,695,587,593
21 Mar 2024292,173.63326,091.00282,253.22324,113.75324,113.753,376,874,218,219
20 Mar 2024322,784.19325,374.53291,330.88292,101.59292,101.593,160,682,395,339
19 Mar 2024337,019.72337,038.03317,072.59322,750.94322,750.941,941,488,088,295
18 Mar 2024325,302.84340,162.44315,911.31337,030.28337,030.281,844,921,131,076
17 Mar 2024344,977.38349,113.06320,228.94325,287.19325,287.191,865,175,977,878
16 Mar 2024354,953.38359,151.06327,685.75344,895.69344,895.693,093,728,096,236
15 Mar 2024365,821.47366,310.75340,511.31354,979.28354,979.282,325,136,381,158
14 Mar 2024365,161.94374,244.47360,827.41365,886.47365,886.472,011,699,973,670
13 Mar 2024370,035.53371,687.94351,518.41365,162.69365,162.692,469,450,537,075
12 Mar 2024352,998.94370,654.59340,619.50370,013.19370,013.192,621,133,993,652
11 Mar 2024356,123.00360,955.47345,661.72352,994.91352,994.911,435,549,466,926
10 Mar 2024353,988.28359,288.59352,945.97356,107.38356,107.381,084,726,552,013
09 Mar 2024351,299.25362,493.59348,666.97353,983.00353,983.002,377,022,808,649
08 Mar 2024346,489.22356,847.28339,263.63351,255.47351,255.472,036,008,839,096
07 Mar 2024323,391.06353,070.97318,726.34346,572.25346,572.253,170,475,749,060
06 Mar 2024332,289.94348,014.50293,368.47323,472.66323,472.664,340,937,149,644
05 Mar 2024319,896.59333,161.88315,924.84332,153.13332,153.132,449,493,479,855
04 Mar 2024314,025.25320,064.22309,377.44320,048.19320,048.191,250,796,111,302
03 Mar 2024315,243.97317,408.03311,825.59313,949.53313,949.531,103,150,512,125
02 Mar 2024304,923.88316,381.44304,913.41315,142.56315,142.561,548,633,205,282
01 Mar 2024310,146.78320,197.38301,451.22304,919.69304,919.692,597,552,109,654
29 Feb 2024298,426.25319,180.47293,184.63310,046.16310,046.163,011,528,792,779
28 Feb 2024293,481.53302,758.56292,505.13298,483.84298,483.841,940,231,401,498
27 Feb 2024292,331.41293,822.72281,161.97293,535.88293,535.881,616,294,023,295
26 Feb 2024283,636.66295,490.91282,880.84292,347.22292,347.221,373,165,354,250
25 Feb 2024276,963.31284,663.06275,611.44283,638.50283,638.501,014,378,090,837
24 Feb 2024276,367.47278,339.16270,472.16276,934.44276,934.441,215,423,419,696
23 Feb 2024274,201.28282,018.59268,431.16276,448.22276,448.221,680,356,942,483
22 Feb 2024278,453.66278,595.59265,750.31274,271.06274,271.061,744,887,976,122
21 Feb 2024271,847.31279,919.16266,164.81278,255.19278,255.191,878,263,931,513
20 Feb 2024265,930.84275,472.81263,989.56271,798.22271,798.221,400,102,541,113
19 Feb 2024256,367.05266,996.53254,637.83265,718.66265,718.662,155,638,752,570
18 Feb 2024257,933.38258,061.52250,633.58256,363.63256,363.631,649,712,963,582
17 Feb 2024261,376.56264,426.50253,940.30257,929.30257,929.301,569,191,776,530
16 Feb 2024254,572.19264,621.00253,462.73261,274.64261,274.642,195,604,248,966
15 Feb 2024241,691.25255,418.80239,801.03254,599.75254,599.751,965,837,166,148
14 Feb 2024242,662.97245,114.52237,801.41241,736.98241,736.981,671,659,375,899
13 Feb 2024228,760.72243,233.75225,096.63242,528.83242,528.831,188,202,269,931
12 Feb 2024227,582.34230,908.02227,044.08228,759.95228,759.95670,272,520,554
11 Feb 2024226,355.81229,000.88225,282.77227,591.30227,591.30589,121,399,288
10 Feb 2024220,581.02230,596.39220,543.56226,343.56226,343.561,240,600,838,661
09 Feb 2024219,451.98224,617.05218,607.30220,593.13220,593.13906,275,455,889
08 Feb 2024214,823.52222,868.28214,558.44219,421.66219,421.66874,576,769,012
07 Feb 2024208,238.69216,351.00208,042.45214,818.00214,818.00862,176,877,034
06 Feb 2024208,317.06211,858.14206,575.55208,232.69208,232.69659,154,719,092
05 Feb 2024208,927.84210,101.13206,761.14208,348.06208,348.06494,865,580,508
04 Feb 2024210,007.30211,769.50208,693.19208,920.67208,920.67422,907,555,447
03 Feb 2024208,480.19210,994.86207,664.25210,012.56210,012.56653,880,173,978
02 Feb 2024205,231.59208,855.95201,760.06208,490.94208,490.94805,030,149,889
01 Feb 2024210,199.17210,742.03203,811.25205,264.80205,264.80971,931,954,229
31 Jan 2024206,913.91214,056.50206,123.95210,283.02210,283.02912,479,197,388
30 Jan 2024201,564.67207,143.97199,261.94206,880.72206,880.72798,946,028,797
29 Jan 2024203,607.97207,082.47200,286.55201,583.75201,583.75651,600,467,738
28 Jan 2024203,529.56204,896.28202,188.98203,580.44203,580.44461,792,391,357
27 Jan 2024197,456.97204,702.31195,909.02203,518.83203,518.83895,432,462,048
26 Jan 2024198,222.70199,056.53193,388.48197,480.88197,480.88828,339,005,811
25 Jan 2024198,824.86199,945.58194,932.13198,186.50198,186.50899,265,572,478
24 Jan 2024203,428.84206,692.89191,964.80198,730.50198,730.501,435,224,001,880
23 Jan 2024218,325.39219,077.73202,721.19203,417.81203,417.811,225,684,130,802
22 Jan 2024217,795.30218,673.77218,093.30218,229.84218,229.84407,169,778,854
21 Jan 2024219,563.28219,563.28216,586.92217,776.81217,776.81467,180,440,062
20 Jan 2024220,812.95220,573.64212,749.86219,532.50219,532.501,005,756,476,030
19 Jan 2024224,130.70226,334.58217,006.77220,663.58220,663.581,064,403,223,858
18 Jan 2024227,933.45228,434.98222,343.72224,110.86224,110.86925,476,100,167
17 Jan 2024220,230.47229,889.34220,264.67227,990.41227,990.41974,741,595,645
16 Jan 2024217,614.58223,751.67217,540.08220,295.06220,295.06850,932,453,715
15 Jan 2024226,761.20226,790.11217,505.19217,665.16217,665.16828,102,274,822
14 Jan 2024221,917.25227,735.45219,776.36226,637.55226,637.551,077,537,834,833
13 Jan 2024231,785.58240,072.80216,463.00222,051.50222,051.502,077,952,830,661
12 Jan 2024230,935.80238,278.28229,490.06231,824.70231,824.701,997,809,453,709
11 Jan 2024210,118.61234,761.09209,851.53230,750.98230,750.982,595,361,975,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...