Identifier on Bithumb Global: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-29 |
1,953,926.1469 RUB |
0.1273 BTC |
1,949,000.0000 RUB |
1,949,000.0000 RUB |
1,969,000.0000 RUB |
1,969,000.0000 RUB |
| 2021-10-28 |
1,949,000.0000 RUB |
0.0002 BTC |
970,100.0000 RUB |
970,100.0000 RUB |
1,949,000.0000 RUB |
1,949,000.0000 RUB |
| 2021-10-26 |
1,410,539.0471 RUB |
0.0463 BTC |
1,257,600.0000 RUB |
505,100.0000 RUB |
2,286,000.0000 RUB |
970,100.0000 RUB |
| 2021-10-25 |
2,285,685.1055 RUB |
0.0048 BTC |
1,256,000.0000 RUB |
1,256,000.0000 RUB |
2,495,800.0000 RUB |
1,257,600.0000 RUB |
| 2021-10-21 |
2,062,777.8270 RUB |
27.3241 BTC |
2,427,400.0000 RUB |
1,256,000.0000 RUB |
2,541,300.0000 RUB |
1,256,000.0000 RUB |
| 2021-10-17 |
1,531,147.0829 RUB |
0.0010 BTC |
2,547,900.0000 RUB |
1,054,900.0000 RUB |
2,547,900.0000 RUB |
2,299,000.0000 RUB |
| 2021-10-14 |
506,569.0327 RUB |
0.0886 BTC |
2,548,200.0000 RUB |
100,700.0000 RUB |
2,548,200.0000 RUB |
2,547,900.0000 RUB |
| 2021-10-13 |
2,548,200.0000 RUB |
0.0006 BTC |
2,024,500.0000 RUB |
2,024,500.0000 RUB |
2,548,200.0000 RUB |
2,548,200.0000 RUB |
| 2021-10-12 |
2,121,613.3939 RUB |
25.8901 BTC |
2,162,200.0000 RUB |
2,024,500.0000 RUB |
2,394,600.0000 RUB |
2,024,500.0000 RUB |
| 2021-10-11 |
2,161,375.7925 RUB |
34.1019 BTC |
2,086,300.0000 RUB |
2,065,000.0000 RUB |
2,394,500.0000 RUB |
2,139,900.0000 RUB |
| 2021-10-10 |
2,162,827.1922 RUB |
32.9887 BTC |
2,184,800.0000 RUB |
2,099,300.0000 RUB |
2,201,800.0000 RUB |
2,119,100.0000 RUB |
| 2021-10-09 |
2,187,380.6227 RUB |
0.9963 BTC |
1,686,100.0000 RUB |
1,686,100.0000 RUB |
2,194,800.0000 RUB |
2,184,900.0000 RUB |
| 2021-10-08 |
1,845,136.1954 RUB |
0.0021 BTC |
1,685,100.0000 RUB |
1,685,100.0000 RUB |
2,396,000.0000 RUB |
1,686,100.0000 RUB |
| 2021-10-07 |
1,685,194.7679 RUB |
0.0012 BTC |
2,200,000.0000 RUB |
1,685,100.0000 RUB |
2,200,000.0000 RUB |
1,685,100.0000 RUB |
| 2021-10-05 |
2,106,736.7078 RUB |
17.6579 BTC |
2,095,100.0000 RUB |
2,080,900.0000 RUB |
2,200,000.0000 RUB |
2,200,000.0000 RUB |
| 2021-10-04 |
2,082,388.2790 RUB |
36.5634 BTC |
2,111,400.0000 RUB |
2,029,300.0000 RUB |
2,126,300.0000 RUB |
2,091,400.0000 RUB |
| 2021-10-03 |
2,078,007.4691 RUB |
27.0124 BTC |
1,987,600.0000 RUB |
1,964,000.0000 RUB |
2,427,600.0000 RUB |
2,111,500.0000 RUB |
| 2021-10-02 |
2,091,838.2770 RUB |
23.4509 BTC |
2,050,700.0000 RUB |
1,983,500.0000 RUB |
2,195,900.0000 RUB |
1,983,500.0000 RUB |
| 2021-10-01 |
1,941,819.9106 RUB |
44.5124 BTC |
1,832,900.0000 RUB |
1,800,700.0000 RUB |
2,214,800.0000 RUB |
2,039,700.0000 RUB |
| 2021-09-30 |
1,840,759.0404 RUB |
6.7334 BTC |
2,285,400.0000 RUB |
1,604,400.0000 RUB |
2,285,400.0000 RUB |
1,838,100.0000 RUB |
| 2021-09-29 |
2,095,377.5235 RUB |
0.0243 BTC |
1,601,100.0000 RUB |
1,601,100.0000 RUB |
2,285,400.0000 RUB |
2,285,400.0000 RUB |
| 2021-09-27 |
1,875,155.1135 RUB |
9.5910 BTC |
1,835,200.0000 RUB |
1,601,100.0000 RUB |
1,899,000.0000 RUB |
1,601,100.0000 RUB |
| 2021-09-26 |
1,782,609.3546 RUB |
45.1132 BTC |
1,832,000.0000 RUB |
1,670,500.0000 RUB |
1,869,800.0000 RUB |
1,825,700.0000 RUB |
| 2021-09-25 |
1,723,763.2233 RUB |
29.2877 BTC |
1,703,200.0000 RUB |
1,636,000.0000 RUB |
1,844,900.0000 RUB |
1,840,900.0000 RUB |
| 2021-09-24 |
1,778,000.2225 RUB |
28.0252 BTC |
1,721,100.0000 RUB |
1,571,000.0000 RUB |
1,853,500.0000 RUB |
1,716,000.0000 RUB |
| 2021-09-21 |
1,782,939.7061 RUB |
2.5259 BTC |
1,819,600.0000 RUB |
1,721,100.0000 RUB |
1,819,600.0000 RUB |
1,721,100.0000 RUB |
| 2021-09-20 |
1,848,653.1728 RUB |
69.2320 BTC |
1,885,600.0000 RUB |
1,722,300.0000 RUB |
1,931,900.0000 RUB |
1,818,700.0000 RUB |
| 2021-09-19 |
1,889,511.1607 RUB |
6.3914 BTC |
2,299,800.0000 RUB |
1,721,200.0000 RUB |
2,299,800.0000 RUB |
1,884,200.0000 RUB |
| 2021-09-18 |
2,299,800.0000 RUB |
0.0011 BTC |
1,711,300.0000 RUB |
1,711,300.0000 RUB |
2,299,800.0000 RUB |
2,299,800.0000 RUB |
| 2021-09-17 |
1,711,300.0000 RUB |
0.0015 BTC |
2,300,000.0000 RUB |
1,711,300.0000 RUB |
2,300,000.0000 RUB |
1,711,300.0000 RUB |
| 2021-09-16 |
2,298,965.2319 RUB |
0.0125 BTC |
1,700,000.0000 RUB |
1,700,000.0000 RUB |
2,300,000.0000 RUB |
2,300,000.0000 RUB |
| 2021-09-14 |
1,913,296.8541 RUB |
0.0046 BTC |
1,898,000.0000 RUB |
1,700,000.0000 RUB |
2,299,200.0000 RUB |
1,700,000.0000 RUB |
| 2021-09-13 |
1,901,545.5818 RUB |
1.8899 BTC |
1,800,300.0000 RUB |
1,800,100.0000 RUB |
2,000,400.0000 RUB |
1,898,000.0000 RUB |
| 2021-09-12 |
1,820,921.5205 RUB |
0.1461 BTC |
1,800,500.0000 RUB |
1,800,300.0000 RUB |
2,299,600.0000 RUB |
1,800,300.0000 RUB |
| 2021-09-11 |
1,986,777.8672 RUB |
0.0564 BTC |
1,800,100.0000 RUB |
1,800,100.0000 RUB |
2,013,400.0000 RUB |
1,800,500.0000 RUB |
| 2021-09-10 |
1,800,100.0000 RUB |
0.0017 BTC |
2,200,000.0000 RUB |
1,800,100.0000 RUB |
2,200,000.0000 RUB |
1,800,100.0000 RUB |
| 2021-09-07 |
2,200,000.0000 RUB |
0.0001 BTC |
1,578,600.0000 RUB |
1,578,600.0000 RUB |
2,200,000.0000 RUB |
2,200,000.0000 RUB |
| 2021-09-06 |
1,667,216.6738 RUB |
0.0023 BTC |
2,348,500.0000 RUB |
1,577,300.0000 RUB |
2,348,500.0000 RUB |
2,200,000.0000 RUB |
| 2021-09-04 |
2,348,500.0000 RUB |
0.0001 BTC |
2,417,600.0000 RUB |
2,348,500.0000 RUB |
2,417,600.0000 RUB |
2,348,500.0000 RUB |
| 2021-09-02 |
2,417,597.3002 RUB |
0.0129 BTC |
1,456,600.0000 RUB |
1,456,600.0000 RUB |
2,417,600.0000 RUB |
2,417,600.0000 RUB |
| 2021-09-01 |
1,985,138.5313 RUB |
0.0128 BTC |
2,369,600.0000 RUB |
1,456,600.0000 RUB |
2,496,200.0000 RUB |
1,456,600.0000 RUB |
| 2021-08-31 |
2,276,508.7482 RUB |
19.7587 BTC |
2,221,000.0000 RUB |
2,178,200.0000 RUB |
2,374,200.0000 RUB |
2,369,600.0000 RUB |
| 2021-08-30 |
2,267,661.2806 RUB |
28.8063 BTC |
2,301,300.0000 RUB |
2,179,800.0000 RUB |
2,550,000.0000 RUB |
2,226,500.0000 RUB |
| 2021-08-29 |
2,296,294.1430 RUB |
22.6995 BTC |
2,315,500.0000 RUB |
2,251,100.0000 RUB |
2,448,000.0000 RUB |
2,306,300.0000 RUB |
| 2021-08-28 |
2,260,638.6265 RUB |
18.4737 BTC |
2,192,700.0000 RUB |
2,163,000.0000 RUB |
2,325,400.0000 RUB |
2,314,900.0000 RUB |
| 2021-08-27 |
2,310,265.9849 RUB |
31.3606 BTC |
2,293,600.0000 RUB |
2,173,600.0000 RUB |
2,408,200.0000 RUB |
2,193,100.0000 RUB |
| 2021-08-26 |
2,288,783.1658 RUB |
25.8408 BTC |
2,139,300.0000 RUB |
2,126,700.0000 RUB |
2,449,900.0000 RUB |
2,318,300.0000 RUB |
| 2021-08-25 |
2,137,107.1242 RUB |
2.5538 BTC |
2,462,900.0000 RUB |
2,122,500.0000 RUB |
2,463,400.0000 RUB |
2,139,700.0000 RUB |
| 2021-08-23 |
2,052,277.3189 RUB |
0.0075 BTC |
2,463,800.0000 RUB |
2,007,800.0000 RUB |
2,463,800.0000 RUB |
2,462,900.0000 RUB |
| 2021-08-22 |
2,258,395.0708 RUB |
6.7996 BTC |
2,245,000.0000 RUB |
1,904,100.0000 RUB |
2,463,900.0000 RUB |
2,463,800.0000 RUB |