Crypto exchange Crex24

Market Bitcoin (BTC) / RUB

Identifier on Crex24: BTC-RUB
123...2425
Date Price Volume Open Low High Close
2021-02-25 3,606,632.9178 RUB 0.0008 BTC 3,630,900.0000 RUB 3,584,900.0000 RUB 3,649,600.0000 RUB 3,649,600.0000 RUB
2021-02-24 3,613,100.0000 RUB 0.0692 BTC 3,587,700.0000 RUB 3,451,700.0000 RUB 3,649,800.0000 RUB 3,638,500.0000 RUB
2021-02-23 3,735,050.0000 RUB 0.1647 BTC 3,880,000.0000 RUB 3,317,600.0000 RUB 3,950,000.0000 RUB 3,590,100.0000 RUB
2021-02-22 3,984,850.0000 RUB 0.2277 BTC 4,089,700.0000 RUB 3,610,500.0000 RUB 4,089,900.0000 RUB 3,880,000.0000 RUB
2021-02-21 4,030,850.0000 RUB 0.4320 BTC 3,972,000.0000 RUB 3,849,900.0000 RUB 4,089,900.0000 RUB 4,089,700.0000 RUB
2021-02-20 3,947,750.0000 RUB 0.0916 BTC 3,879,000.0000 RUB 3,772,500.0000 RUB 4,090,000.0000 RUB 4,016,500.0000 RUB
2021-02-19 3,806,950.0000 RUB 0.1163 BTC 3,744,000.0000 RUB 3,610,500.0000 RUB 3,890,000.0000 RUB 3,869,900.0000 RUB
2021-02-18 3,687,450.0000 RUB 0.0780 BTC 3,675,000.0000 RUB 3,508,400.0000 RUB 3,754,000.0000 RUB 3,699,900.0000 RUB
2021-02-17 3,566,050.0000 RUB 0.1621 BTC 3,457,100.0000 RUB 3,452,000.0000 RUB 3,689,800.0000 RUB 3,675,000.0000 RUB
2021-02-16 3,467,500.0000 RUB 0.2684 BTC 3,445,000.0000 RUB 3,365,400.0000 RUB 3,490,000.0000 RUB 3,490,000.0000 RUB
2021-02-15 3,399,200.0000 RUB 0.1332 BTC 3,353,400.0000 RUB 3,300,600.0000 RUB 3,487,000.0000 RUB 3,445,000.0000 RUB
2021-02-14 3,296,150.0000 RUB 0.1103 BTC 3,227,200.0000 RUB 3,227,100.0000 RUB 3,487,000.0000 RUB 3,365,100.0000 RUB
2021-02-13 3,263,650.0000 RUB 0.0501 BTC 3,299,800.0000 RUB 3,150,100.0000 RUB 3,337,500.0000 RUB 3,227,500.0000 RUB
2021-02-12 3,189,600.0000 RUB 0.0812 BTC 3,122,400.0000 RUB 3,060,000.0000 RUB 3,299,800.0000 RUB 3,256,800.0000 RUB
2021-02-11 3,171,200.0000 RUB 0.0633 BTC 3,220,000.0000 RUB 2,865,800.0000 RUB 3,299,800.0000 RUB 3,122,400.0000 RUB
2021-02-10 3,210,200.0000 RUB 0.0709 BTC 3,200,400.0000 RUB 2,876,900.0000 RUB 3,239,000.0000 RUB 3,220,000.0000 RUB
2021-02-09 3,142,850.0000 RUB 0.1635 BTC 3,085,200.0000 RUB 3,050,100.0000 RUB 3,369,900.0000 RUB 3,200,500.0000 RUB
2021-02-08 2,900,350.0000 RUB 0.1020 BTC 2,715,400.0000 RUB 2,677,000.0000 RUB 3,086,700.0000 RUB 3,085,300.0000 RUB
2021-02-07 2,749,000.0000 RUB 0.0765 BTC 2,700,400.0000 RUB 2,700,000.0000 RUB 2,799,300.0000 RUB 2,797,600.0000 RUB
2021-02-06 2,699,050.0000 RUB 0.1898 BTC 2,698,000.0000 RUB 2,602,000.0000 RUB 2,899,000.0000 RUB 2,700,100.0000 RUB
2021-02-05 2,654,300.0000 RUB 0.0966 BTC 2,611,000.0000 RUB 2,611,000.0000 RUB 2,699,000.0000 RUB 2,697,600.0000 RUB
2021-02-04 2,654,900.0000 RUB 0.0737 BTC 2,699,000.0000 RUB 2,609,000.0000 RUB 2,699,000.0000 RUB 2,610,800.0000 RUB
2021-02-03 2,634,450.0000 RUB 0.1452 BTC 2,569,900.0000 RUB 2,500,000.0000 RUB 2,700,000.0000 RUB 2,699,000.0000 RUB
2021-02-02 2,512,750.0000 RUB 0.0346 BTC 2,525,400.0000 RUB 2,405,000.0000 RUB 2,597,600.0000 RUB 2,500,100.0000 RUB
2021-02-01 2,477,700.0000 RUB 0.0519 BTC 2,429,900.0000 RUB 2,401,600.0000 RUB 2,525,500.0000 RUB 2,525,500.0000 RUB
2021-01-31 2,487,700.0000 RUB 0.0447 BTC 2,525,500.0000 RUB 2,401,600.0000 RUB 2,525,500.0000 RUB 2,449,900.0000 RUB
2021-01-30 2,499,400.0000 RUB 0.0530 BTC 2,472,400.0000 RUB 2,472,400.0000 RUB 2,689,900.0000 RUB 2,526,400.0000 RUB
2021-01-29 2,570,350.0000 RUB 0.2695 BTC 2,461,100.0000 RUB 2,360,900.0000 RUB 2,698,500.0000 RUB 2,679,600.0000 RUB
2021-01-28 2,298,200.0000 RUB 0.1062 BTC 2,275,500.0000 RUB 2,209,000.0000 RUB 2,490,000.0000 RUB 2,320,900.0000 RUB
2021-01-27 2,335,000.0000 RUB 0.1168 BTC 2,364,700.0000 RUB 2,205,100.0000 RUB 2,365,000.0000 RUB 2,305,300.0000 RUB
2021-01-26 2,384,900.0000 RUB 0.1538 BTC 2,409,800.0000 RUB 2,336,800.0000 RUB 2,488,900.0000 RUB 2,360,000.0000 RUB
2021-01-25 2,447,200.0000 RUB 0.0382 BTC 2,405,900.0000 RUB 2,317,300.0000 RUB 2,489,700.0000 RUB 2,488,500.0000 RUB
2021-01-24 2,328,400.0000 RUB 0.0178 BTC 2,301,800.0000 RUB 2,301,800.0000 RUB 2,498,700.0000 RUB 2,355,000.0000 RUB
2021-01-23 2,410,050.0000 RUB 0.0381 BTC 2,450,000.0000 RUB 2,300,400.0000 RUB 2,500,000.0000 RUB 2,370,100.0000 RUB
2021-01-22 2,429,700.0000 RUB 0.0537 BTC 2,359,700.0000 RUB 2,245,300.0000 RUB 2,499,800.0000 RUB 2,499,700.0000 RUB
2021-01-21 2,425,100.0000 RUB 0.1276 BTC 2,540,200.0000 RUB 2,300,000.0000 RUB 2,569,900.0000 RUB 2,310,000.0000 RUB
2021-01-20 2,590,300.0000 RUB 0.0731 BTC 2,610,700.0000 RUB 2,500,000.0000 RUB 2,634,900.0000 RUB 2,569,900.0000 RUB
2021-01-19 2,652,850.0000 RUB 0.0647 BTC 2,695,000.0000 RUB 2,511,000.0000 RUB 2,712,500.0000 RUB 2,610,700.0000 RUB
2021-01-18 2,567,250.0000 RUB 0.0289 BTC 2,601,100.0000 RUB 2,498,600.0000 RUB 2,700,000.0000 RUB 2,533,400.0000 RUB
2021-01-17 2,669,950.0000 RUB 0.0707 BTC 2,639,900.0000 RUB 2,490,100.0000 RUB 2,700,000.0000 RUB 2,700,000.0000 RUB
2021-01-16 2,654,800.0000 RUB 0.0215 BTC 2,699,700.0000 RUB 2,541,500.0000 RUB 2,712,200.0000 RUB 2,609,900.0000 RUB
2021-01-15 2,630,000.0000 RUB 0.0413 BTC 2,710,000.0000 RUB 2,521,100.0000 RUB 2,799,000.0000 RUB 2,550,000.0000 RUB
2021-01-14 2,587,800.0000 RUB 0.0451 BTC 2,475,400.0000 RUB 2,475,200.0000 RUB 2,760,200.0000 RUB 2,700,200.0000 RUB
2021-01-13 2,509,450.0000 RUB 0.0479 BTC 2,410,000.0000 RUB 2,330,300.0000 RUB 2,619,900.0000 RUB 2,608,900.0000 RUB
2021-01-12 2,335,200.0000 RUB 0.1032 BTC 2,260,400.0000 RUB 2,254,700.0000 RUB 2,750,000.0000 RUB 2,410,000.0000 RUB
2021-01-11 2,315,050.0000 RUB 0.0823 BTC 2,370,000.0000 RUB 2,150,000.0000 RUB 2,460,100.0000 RUB 2,260,100.0000 RUB
2021-01-10 2,715,350.0000 RUB 0.1347 BTC 2,740,700.0000 RUB 2,300,000.0000 RUB 2,834,800.0000 RUB 2,690,000.0000 RUB
2021-01-09 2,745,250.0000 RUB 0.0703 BTC 2,749,900.0000 RUB 2,690,500.0000 RUB 2,836,000.0000 RUB 2,740,600.0000 RUB
2021-01-08 2,663,750.0000 RUB 0.0840 BTC 2,627,400.0000 RUB 2,302,200.0000 RUB 2,799,000.0000 RUB 2,700,100.0000 RUB
2021-01-07 2,363,700.0000 RUB 0.0898 BTC 2,100,700.0000 RUB 2,100,700.0000 RUB 2,705,000.0000 RUB 2,626,700.0000 RUB
123...2425