Crypto exchange Crex24

Market Bitcoin (BTC) / RUB

Identifier on Crex24: BTC-RUB
123...3435
Date Price Volume Open Low High Close
2022-09-05 1,002,400.0000 RUB 0.0002 BTC 1,002,400.0000 RUB 1,002,400.0000 RUB 1,002,400.0000 RUB 1,002,400.0000 RUB
2022-08-30 1,355,913.5714 RUB 0.0014 BTC 1,366,000.0000 RUB 1,313,700.0000 RUB 1,366,000.0000 RUB 1,313,700.0000 RUB
2022-08-29 1,002,400.0000 RUB 0.0016 BTC 1,002,400.0000 RUB 1,002,400.0000 RUB 1,002,400.0000 RUB 1,002,400.0000 RUB
2022-08-25 1,406,000.0000 RUB 0.0002 BTC 1,406,000.0000 RUB 1,406,000.0000 RUB 1,406,000.0000 RUB 1,406,000.0000 RUB
2022-08-18 1,517,650.0000 RUB 0.0000 BTC 1,519,500.0000 RUB 1,515,800.0000 RUB 1,519,500.0000 RUB 1,515,800.0000 RUB
2022-08-14 1,655,626.6667 RUB 0.0053 BTC 1,655,400.0000 RUB 1,655,400.0000 RUB 1,672,400.0000 RUB 1,672,400.0000 RUB
2022-08-13 1,650,000.0000 RUB 0.0001 BTC 1,650,000.0000 RUB 1,650,000.0000 RUB 1,650,000.0000 RUB 1,650,000.0000 RUB
2022-08-09 1,591,700.0000 RUB 0.0020 BTC 1,591,700.0000 RUB 1,591,700.0000 RUB 1,591,700.0000 RUB 1,591,700.0000 RUB
2022-08-08 1,482,143.3962 RUB 0.0005 BTC 1,532,700.0000 RUB 1,200,300.0000 RUB 1,532,700.0000 RUB 1,200,300.0000 RUB
2022-08-06 1,520,200.0000 RUB 0.0002 BTC 1,520,200.0000 RUB 1,520,200.0000 RUB 1,520,200.0000 RUB 1,520,200.0000 RUB
2022-08-05 1,002,400.0000 RUB 0.0003 BTC 1,002,400.0000 RUB 1,002,400.0000 RUB 1,002,400.0000 RUB 1,002,400.0000 RUB
2022-08-04 1,487,000.0000 RUB 0.0000 BTC 1,487,000.0000 RUB 1,487,000.0000 RUB 1,487,000.0000 RUB 1,487,000.0000 RUB
2022-08-03 1,537,457.8947 RUB 0.0002 BTC 1,534,900.0000 RUB 1,534,900.0000 RUB 1,540,300.0000 RUB 1,540,300.0000 RUB
2022-08-02 1,197,327.9817 RUB 0.0131 BTC 1,002,500.0000 RUB 1,002,500.0000 RUB 1,487,900.0000 RUB 1,487,900.0000 RUB
2022-07-30 1,650,400.0000 RUB 0.0002 BTC 1,651,400.0000 RUB 1,650,000.0000 RUB 1,651,400.0000 RUB 1,650,000.0000 RUB
2022-07-29 1,587,186.0606 RUB 0.0017 BTC 1,412,700.0000 RUB 1,412,700.0000 RUB 1,648,000.0000 RUB 1,648,000.0000 RUB
2022-07-28 1,412,700.0000 RUB 0.0000 BTC 1,412,700.0000 RUB 1,412,700.0000 RUB 1,412,700.0000 RUB 1,412,700.0000 RUB
2022-07-21 1,395,050.0000 RUB 0.0043 BTC 1,337,100.0000 RUB 1,337,100.0000 RUB 1,453,000.0000 RUB 1,453,000.0000 RUB
2022-07-20 1,001,500.0000 RUB 0.0000 BTC 1,001,500.0000 RUB 1,001,500.0000 RUB 1,001,500.0000 RUB 1,001,500.0000 RUB
2022-07-17 1,084,345.9589 RUB 0.0209 BTC 1,050,900.0000 RUB 1,000,100.0000 RUB 1,305,800.0000 RUB 1,305,800.0000 RUB
2022-07-14 1,220,900.0000 RUB 0.0000 BTC 1,220,900.0000 RUB 1,220,900.0000 RUB 1,220,900.0000 RUB 1,220,900.0000 RUB
2022-07-13 1,212,672.0000 RUB 0.0005 BTC 1,199,300.0000 RUB 1,199,300.0000 RUB 1,220,900.0000 RUB 1,220,900.0000 RUB
2022-07-12 1,199,300.0000 RUB 0.0001 BTC 1,199,300.0000 RUB 1,199,300.0000 RUB 1,199,300.0000 RUB 1,199,300.0000 RUB
2022-07-09 1,199,300.0000 RUB 0.0000 BTC 1,199,300.0000 RUB 1,199,300.0000 RUB 1,199,300.0000 RUB 1,199,300.0000 RUB
2022-07-07 1,055,933.3333 RUB 0.0001 BTC 1,199,200.0000 RUB 953,600.0000 RUB 1,199,200.0000 RUB 953,600.0000 RUB
2022-07-06 1,122,000.0000 RUB 0.0000 BTC 1,122,000.0000 RUB 1,122,000.0000 RUB 1,122,000.0000 RUB 1,122,000.0000 RUB
2022-07-05 992,750.0000 RUB 0.0002 BTC 930,100.0000 RUB 930,100.0000 RUB 1,122,000.0000 RUB 935,100.0000 RUB
2022-07-04 1,126,000.0000 RUB 0.0000 BTC 1,126,000.0000 RUB 1,126,000.0000 RUB 1,126,000.0000 RUB 1,126,000.0000 RUB
2022-07-01 914,000.0000 RUB 0.0003 BTC 914,000.0000 RUB 914,000.0000 RUB 914,000.0000 RUB 914,000.0000 RUB
2022-06-30 1,117,772.6190 RUB 0.0008 BTC 1,147,000.0000 RUB 1,079,000.0000 RUB 1,147,000.0000 RUB 1,108,800.0000 RUB
2022-06-29 1,124,441.5842 RUB 0.0010 BTC 1,133,300.0000 RUB 1,096,000.0000 RUB 1,160,000.0000 RUB 1,160,000.0000 RUB
2022-06-28 1,191,977.7778 RUB 0.0002 BTC 1,188,400.0000 RUB 1,188,400.0000 RUB 1,220,000.0000 RUB 1,220,000.0000 RUB
2022-06-27 1,220,800.0000 RUB 0.0000 BTC 1,220,800.0000 RUB 1,220,800.0000 RUB 1,220,800.0000 RUB 1,220,800.0000 RUB
2022-06-25 1,036,810.0000 RUB 0.0003 BTC 1,000,000.0000 RUB 1,000,000.0000 RUB 1,220,900.0000 RUB 1,220,800.0000 RUB
2022-06-24 1,210,625.5814 RUB 0.0004 BTC 1,220,900.0000 RUB 1,000,000.0000 RUB 1,220,900.0000 RUB 1,220,900.0000 RUB
2022-06-23 1,191,355.0827 RUB 0.0526 BTC 1,188,000.0000 RUB 1,111,100.0000 RUB 1,215,600.0000 RUB 1,200,800.0000 RUB
2022-06-22 1,078,464.5833 RUB 0.0010 BTC 900,700.0000 RUB 900,600.0000 RUB 1,204,000.0000 RUB 1,160,600.0000 RUB
2022-06-21 986,229.1463 RUB 0.0164 BTC 990,000.0000 RUB 827,000.0000 RUB 1,222,900.0000 RUB 1,222,900.0000 RUB
2022-06-20 975,411.7124 RUB 0.0394 BTC 1,193,200.0000 RUB 800,000.0000 RUB 1,193,300.0000 RUB 900,000.0000 RUB
2022-06-19 1,086,974.3094 RUB 0.1742 BTC 1,035,000.0000 RUB 900,000.0000 RUB 1,193,200.0000 RUB 1,193,200.0000 RUB
2022-06-18 1,113,490.0000 RUB 0.0025 BTC 1,000,200.0000 RUB 1,000,000.0000 RUB 1,190,500.0000 RUB 1,125,100.0000 RUB
2022-06-17 1,054,146.6667 RUB 0.0000 BTC 1,262,900.0000 RUB 1,262,900.0000 RUB 1,262,900.0000 RUB 1,262,900.0000 RUB
2022-06-16 1,215,306.8966 RUB 0.0003 BTC 1,286,800.0000 RUB 1,000,200.0000 RUB 1,286,800.0000 RUB 1,271,700.0000 RUB
2022-06-14 1,154,444.1919 RUB 0.0395 BTC 1,250,000.0000 RUB 1,001,100.0000 RUB 1,413,700.0000 RUB 1,399,300.0000 RUB
2022-06-13 1,479,012.1777 RUB 0.0070 BTC 1,619,900.0000 RUB 1,398,000.0000 RUB 1,619,900.0000 RUB 1,443,000.0000 RUB
2022-06-12 1,725,700.0000 RUB 0.0003 BTC 1,751,000.0000 RUB 1,690,000.0000 RUB 1,751,000.0000 RUB 1,714,000.0000 RUB
2022-06-11 1,782,153.0612 RUB 0.0024 BTC 1,822,400.0000 RUB 1,772,700.0000 RUB 1,822,400.0000 RUB 1,772,700.0000 RUB
2022-06-10 1,876,800.0000 RUB 0.0000 BTC 1,876,800.0000 RUB 1,876,800.0000 RUB 1,876,800.0000 RUB 1,876,800.0000 RUB
2022-06-09 1,905,454.9098 RUB 0.0047 BTC 1,957,000.0000 RUB 1,874,100.0000 RUB 1,991,000.0000 RUB 1,878,000.0000 RUB
2022-06-08 1,984,036.1290 RUB 0.0016 BTC 2,110,100.0000 RUB 1,963,100.0000 RUB 2,110,100.0000 RUB 1,963,100.0000 RUB
123...3435