Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-01 |
3,463,680.3384 RUB |
0.0638 BTC |
3,319,900.0000 RUB |
3,178,000.0000 RUB |
3,700,100.0000 RUB |
3,450,400.0000 RUB |
| 2021-02-28 |
3,302,760.9375 RUB |
0.0918 BTC |
3,648,900.0000 RUB |
3,020,000.0000 RUB |
3,648,900.0000 RUB |
3,220,100.0000 RUB |
| 2021-02-27 |
3,470,309.3146 RUB |
0.0994 BTC |
3,409,900.0000 RUB |
3,325,100.0000 RUB |
3,599,500.0000 RUB |
3,599,500.0000 RUB |
| 2021-02-26 |
3,446,581.3751 RUB |
0.2175 BTC |
3,618,000.0000 RUB |
3,310,200.0000 RUB |
3,660,000.0000 RUB |
3,409,100.0000 RUB |
| 2021-02-25 |
3,624,600.0000 RUB |
0.1257 BTC |
3,630,900.0000 RUB |
3,584,800.0000 RUB |
3,850,200.0000 RUB |
3,618,300.0000 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 |