Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-20 |
4,190,026.1732 RUB |
0.0274 BTC |
4,110,600.0000 RUB |
4,110,100.0000 RUB |
4,337,700.0000 RUB |
4,123,500.0000 RUB |
| 2021-04-19 |
4,250,337.9600 RUB |
0.0638 BTC |
4,331,200.0000 RUB |
4,150,000.0000 RUB |
4,340,000.0000 RUB |
4,234,900.0000 RUB |
| 2021-04-18 |
4,377,791.9433 RUB |
0.1070 BTC |
4,601,000.0000 RUB |
4,101,600.0000 RUB |
4,659,900.0000 RUB |
4,339,900.0000 RUB |
| 2021-04-17 |
4,708,552.1954 RUB |
0.1259 BTC |
4,727,600.0000 RUB |
4,592,500.0000 RUB |
4,820,700.0000 RUB |
4,700,100.0000 RUB |
| 2021-04-16 |
4,787,494.3881 RUB |
0.1087 BTC |
4,900,000.0000 RUB |
4,591,500.0000 RUB |
4,949,900.0000 RUB |
4,827,000.0000 RUB |
| 2021-04-15 |
4,780,430.0340 RUB |
0.0611 BTC |
4,726,800.0000 RUB |
4,604,400.0000 RUB |
4,869,900.0000 RUB |
4,869,400.0000 RUB |
| 2021-04-14 |
4,726,298.7211 RUB |
0.0836 BTC |
4,457,200.0000 RUB |
4,450,400.0000 RUB |
4,860,000.0000 RUB |
4,685,000.0000 RUB |
| 2021-04-13 |
4,624,919.3286 RUB |
0.0839 BTC |
4,500,000.0000 RUB |
4,375,200.0000 RUB |
4,998,000.0000 RUB |
4,687,200.0000 RUB |
| 2021-04-12 |
4,587,914.6523 RUB |
0.0461 BTC |
4,537,400.0000 RUB |
4,537,400.0000 RUB |
4,628,500.0000 RUB |
4,552,000.0000 RUB |
| 2021-04-11 |
4,466,578.9817 RUB |
0.0659 BTC |
4,578,500.0000 RUB |
4,375,100.0000 RUB |
4,599,000.0000 RUB |
4,484,400.0000 RUB |
| 2021-04-10 |
4,480,842.3942 RUB |
0.1303 BTC |
4,327,600.0000 RUB |
4,327,600.0000 RUB |
4,650,000.0000 RUB |
4,450,000.0000 RUB |
| 2021-04-09 |
4,375,325.7223 RUB |
0.0436 BTC |
4,320,400.0000 RUB |
4,318,000.0000 RUB |
4,492,500.0000 RUB |
4,475,500.0000 RUB |
| 2021-04-08 |
4,322,111.1689 RUB |
0.0274 BTC |
4,333,000.0000 RUB |
4,290,300.0000 RUB |
4,399,800.0000 RUB |
4,290,600.0000 RUB |
| 2021-04-07 |
4,337,308.2544 RUB |
0.0792 BTC |
4,390,000.0000 RUB |
4,290,000.0000 RUB |
4,400,000.0000 RUB |
4,330,000.0000 RUB |
| 2021-04-06 |
4,342,854.6767 RUB |
0.0504 BTC |
4,375,000.0000 RUB |
4,270,000.0000 RUB |
4,436,400.0000 RUB |
4,301,200.0000 RUB |
| 2021-04-05 |
4,299,455.2049 RUB |
0.0753 BTC |
4,360,000.0000 RUB |
4,200,000.0000 RUB |
4,374,800.0000 RUB |
4,374,800.0000 RUB |
| 2021-04-04 |
4,311,822.3199 RUB |
0.0375 BTC |
4,269,700.0000 RUB |
4,200,000.0000 RUB |
4,280,000.0000 RUB |
4,277,500.0000 RUB |
| 2021-04-03 |
4,310,948.7897 RUB |
0.0862 BTC |
4,183,100.0000 RUB |
4,182,400.0000 RUB |
4,491,900.0000 RUB |
4,269,900.0000 RUB |
| 2021-04-02 |
4,309,123.1953 RUB |
0.1099 BTC |
4,230,200.0000 RUB |
4,230,000.0000 RUB |
4,401,400.0000 RUB |
4,300,100.0000 RUB |
| 2021-04-01 |
4,241,875.9033 RUB |
0.0581 BTC |
4,200,400.0000 RUB |
4,150,000.0000 RUB |
4,329,700.0000 RUB |
4,329,700.0000 RUB |
| 2021-03-31 |
4,212,999.5258 RUB |
0.1507 BTC |
4,309,800.0000 RUB |
4,101,500.0000 RUB |
4,384,900.0000 RUB |
4,183,400.0000 RUB |
| 2021-03-30 |
4,198,852.7522 RUB |
0.0657 BTC |
4,092,500.0000 RUB |
4,081,300.0000 RUB |
4,300,000.0000 RUB |
4,163,700.0000 RUB |
| 2021-03-29 |
4,092,216.4563 RUB |
0.0967 BTC |
4,000,000.0000 RUB |
4,000,000.0000 RUB |
4,200,000.0000 RUB |
4,106,800.0000 RUB |
| 2021-03-28 |
4,060,410.9441 RUB |
0.0554 BTC |
4,100,000.0000 RUB |
3,936,500.0000 RUB |
4,149,800.0000 RUB |
4,149,800.0000 RUB |
| 2021-03-27 |
4,014,039.6814 RUB |
0.0385 BTC |
3,929,300.0000 RUB |
3,905,200.0000 RUB |
4,160,000.0000 RUB |
3,905,600.0000 RUB |
| 2021-03-26 |
3,818,773.0009 RUB |
0.0543 BTC |
3,777,700.0000 RUB |
3,690,000.0000 RUB |
3,937,100.0000 RUB |
3,936,100.0000 RUB |
| 2021-03-25 |
3,959,027.2475 RUB |
0.0661 BTC |
3,999,900.0000 RUB |
3,651,400.0000 RUB |
4,050,000.0000 RUB |
3,683,400.0000 RUB |
| 2021-03-24 |
4,064,094.0177 RUB |
0.0712 BTC |
4,086,100.0000 RUB |
3,950,100.0000 RUB |
4,190,000.0000 RUB |
4,175,000.0000 RUB |
| 2021-03-23 |
4,069,506.4847 RUB |
0.0692 BTC |
4,229,500.0000 RUB |
3,950,100.0000 RUB |
4,229,500.0000 RUB |
4,180,000.0000 RUB |
| 2021-03-22 |
4,226,420.9030 RUB |
0.0410 BTC |
4,206,400.0000 RUB |
4,159,000.0000 RUB |
4,292,700.0000 RUB |
4,159,100.0000 RUB |
| 2021-03-21 |
4,290,865.8838 RUB |
0.0919 BTC |
4,379,300.0000 RUB |
4,175,200.0000 RUB |
4,379,500.0000 RUB |
4,337,900.0000 RUB |
| 2021-03-20 |
4,256,146.9784 RUB |
0.0382 BTC |
4,161,400.0000 RUB |
4,159,500.0000 RUB |
4,369,000.0000 RUB |
4,360,000.0000 RUB |
| 2021-03-19 |
4,173,229.7960 RUB |
0.0901 BTC |
4,100,400.0000 RUB |
4,087,500.0000 RUB |
4,295,100.0000 RUB |
4,238,700.0000 RUB |
| 2021-03-18 |
4,096,029.3662 RUB |
0.0147 BTC |
4,160,400.0000 RUB |
4,033,400.0000 RUB |
4,190,000.0000 RUB |
4,188,800.0000 RUB |
| 2021-03-17 |
4,097,202.9723 RUB |
0.0859 BTC |
4,154,400.0000 RUB |
3,990,000.0000 RUB |
4,159,400.0000 RUB |
4,156,200.0000 RUB |
| 2021-03-16 |
4,121,135.9463 RUB |
0.0751 BTC |
4,111,500.0000 RUB |
4,076,000.0000 RUB |
4,200,300.0000 RUB |
4,090,400.0000 RUB |
| 2021-03-15 |
4,301,198.9745 RUB |
0.0570 BTC |
4,300,300.0000 RUB |
4,095,400.0000 RUB |
4,379,900.0000 RUB |
4,095,400.0000 RUB |
| 2021-03-14 |
4,188,270.0030 RUB |
0.0415 BTC |
4,300,200.0000 RUB |
4,077,400.0000 RUB |
4,437,000.0000 RUB |
4,195,400.0000 RUB |
| 2021-03-13 |
4,134,852.7893 RUB |
0.0679 BTC |
4,001,400.0000 RUB |
3,999,400.0000 RUB |
4,399,800.0000 RUB |
4,399,800.0000 RUB |
| 2021-03-12 |
4,011,390.3527 RUB |
0.0667 BTC |
4,060,000.0000 RUB |
3,900,000.0000 RUB |
4,141,700.0000 RUB |
4,040,400.0000 RUB |
| 2021-03-11 |
3,954,563.9990 RUB |
0.0297 BTC |
3,870,000.0000 RUB |
3,755,600.0000 RUB |
4,069,900.0000 RUB |
3,999,600.0000 RUB |
| 2021-03-10 |
3,918,165.2824 RUB |
0.0668 BTC |
3,855,000.0000 RUB |
3,725,000.0000 RUB |
4,070,000.0000 RUB |
3,922,400.0000 RUB |
| 2021-03-09 |
3,745,567.9728 RUB |
0.0456 BTC |
3,711,600.0000 RUB |
3,529,000.0000 RUB |
4,000,000.0000 RUB |
3,752,400.0000 RUB |
| 2021-03-08 |
3,598,798.9127 RUB |
0.0541 BTC |
3,731,500.0000 RUB |
3,460,800.0000 RUB |
3,731,700.0000 RUB |
3,551,400.0000 RUB |
| 2021-03-07 |
3,519,698.4595 RUB |
0.0835 BTC |
3,417,400.0000 RUB |
3,411,000.0000 RUB |
3,778,000.0000 RUB |
3,731,500.0000 RUB |
| 2021-03-06 |
3,490,670.6420 RUB |
0.0108 BTC |
3,470,400.0000 RUB |
3,423,700.0000 RUB |
3,519,000.0000 RUB |
3,509,900.0000 RUB |
| 2021-03-05 |
3,500,482.5144 RUB |
0.0383 BTC |
3,455,100.0000 RUB |
3,420,000.0000 RUB |
3,550,000.0000 RUB |
3,550,000.0000 RUB |
| 2021-03-04 |
3,538,954.7482 RUB |
0.0629 BTC |
3,598,000.0000 RUB |
3,411,500.0000 RUB |
3,649,800.0000 RUB |
3,412,400.0000 RUB |
| 2021-03-03 |
3,540,671.7398 RUB |
0.0147 BTC |
3,353,600.0000 RUB |
3,353,600.0000 RUB |
3,609,300.0000 RUB |
3,575,000.0000 RUB |
| 2021-03-02 |
3,561,799.9207 RUB |
0.0385 BTC |
3,500,000.0000 RUB |
3,246,500.0000 RUB |
3,679,700.0000 RUB |
3,679,500.0000 RUB |