Identifier on Crex24: BTC-RUB
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 |