Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-06 |
2,332,200.0000 RUB |
0.0758 BTC |
2,274,900.0000 RUB |
2,076,000.0000 RUB |
2,399,900.0000 RUB |
2,389,500.0000 RUB |
| 2021-01-05 |
2,162,550.0000 RUB |
0.0452 BTC |
2,050,100.0000 RUB |
2,000,100.0000 RUB |
2,275,000.0000 RUB |
2,275,000.0000 RUB |
| 2021-01-04 |
2,061,200.0000 RUB |
0.1862 BTC |
2,072,400.0000 RUB |
1,838,000.0000 RUB |
2,339,000.0000 RUB |
2,050,000.0000 RUB |
| 2021-01-03 |
2,207,550.0000 RUB |
0.1332 BTC |
2,135,200.0000 RUB |
2,060,200.0000 RUB |
2,400,000.0000 RUB |
2,279,900.0000 RUB |
| 2021-01-02 |
2,133,050.0000 RUB |
0.1057 BTC |
1,971,200.0000 RUB |
1,971,000.0000 RUB |
2,300,000.0000 RUB |
2,294,900.0000 RUB |
| 2021-01-01 |
1,968,650.0000 RUB |
0.0282 BTC |
1,937,400.0000 RUB |
1,937,300.0000 RUB |
2,000,000.0000 RUB |
1,999,900.0000 RUB |
| 2020-12-31 |
1,975,000.0000 RUB |
0.0638 BTC |
1,950,100.0000 RUB |
1,920,100.0000 RUB |
1,999,900.0000 RUB |
1,999,900.0000 RUB |
| 2020-12-30 |
1,938,100.0000 RUB |
0.0999 BTC |
1,926,200.0000 RUB |
1,900,100.0000 RUB |
1,998,900.0000 RUB |
1,950,000.0000 RUB |
| 2020-12-29 |
1,918,150.0000 RUB |
0.0662 BTC |
1,910,000.0000 RUB |
1,859,000.0000 RUB |
1,926,400.0000 RUB |
1,926,300.0000 RUB |
| 2020-12-28 |
1,904,200.0000 RUB |
0.1014 BTC |
1,949,000.0000 RUB |
1,856,200.0000 RUB |
1,959,800.0000 RUB |
1,859,400.0000 RUB |
| 2020-12-27 |
1,877,900.0000 RUB |
0.1495 BTC |
1,845,500.0000 RUB |
1,800,100.0000 RUB |
1,949,900.0000 RUB |
1,910,300.0000 RUB |
| 2020-12-26 |
1,790,200.0000 RUB |
0.1450 BTC |
1,780,300.0000 RUB |
1,701,300.0000 RUB |
1,850,000.0000 RUB |
1,800,100.0000 RUB |
| 2020-12-25 |
1,754,950.0000 RUB |
0.1448 BTC |
1,749,600.0000 RUB |
1,564,200.0000 RUB |
1,799,900.0000 RUB |
1,760,300.0000 RUB |
| 2020-12-24 |
1,719,050.0000 RUB |
0.3084 BTC |
1,738,100.0000 RUB |
1,609,900.0000 RUB |
1,790,000.0000 RUB |
1,700,000.0000 RUB |
| 2020-12-23 |
1,657,550.0000 RUB |
0.3064 BTC |
1,645,200.0000 RUB |
1,580,100.0000 RUB |
1,761,900.0000 RUB |
1,669,900.0000 RUB |
| 2020-12-22 |
1,620,200.0000 RUB |
0.1501 BTC |
1,595,400.0000 RUB |
1,575,000.0000 RUB |
1,679,900.0000 RUB |
1,645,000.0000 RUB |
| 2020-12-21 |
1,585,300.0000 RUB |
0.0814 BTC |
1,575,000.0000 RUB |
1,566,200.0000 RUB |
1,655,000.0000 RUB |
1,595,600.0000 RUB |
| 2020-12-20 |
1,587,450.0000 RUB |
0.0906 BTC |
1,599,900.0000 RUB |
1,566,300.0000 RUB |
1,665,800.0000 RUB |
1,575,000.0000 RUB |
| 2020-12-19 |
1,560,600.0000 RUB |
0.1264 BTC |
1,555,400.0000 RUB |
1,548,100.0000 RUB |
1,630,000.0000 RUB |
1,565,800.0000 RUB |
| 2020-12-18 |
1,558,050.0000 RUB |
0.1814 BTC |
1,548,400.0000 RUB |
1,475,400.0000 RUB |
1,615,000.0000 RUB |
1,567,700.0000 RUB |
| 2020-12-17 |
1,461,800.0000 RUB |
0.2397 BTC |
1,448,200.0000 RUB |
1,435,200.0000 RUB |
1,600,000.0000 RUB |
1,475,400.0000 RUB |
| 2020-12-16 |
1,437,700.0000 RUB |
0.1734 BTC |
1,385,500.0000 RUB |
1,385,300.0000 RUB |
1,500,000.0000 RUB |
1,489,900.0000 RUB |
| 2020-12-15 |
1,397,000.0000 RUB |
0.0783 BTC |
1,376,400.0000 RUB |
1,376,400.0000 RUB |
1,419,600.0000 RUB |
1,417,600.0000 RUB |
| 2020-12-14 |
1,389,500.0000 RUB |
0.0640 BTC |
1,380,100.0000 RUB |
1,375,200.0000 RUB |
1,399,000.0000 RUB |
1,398,900.0000 RUB |
| 2020-12-13 |
1,376,950.0000 RUB |
0.1441 BTC |
1,373,800.0000 RUB |
1,304,100.0000 RUB |
1,387,700.0000 RUB |
1,380,100.0000 RUB |
| 2020-12-12 |
1,349,250.0000 RUB |
0.1007 BTC |
1,338,300.0000 RUB |
1,281,500.0000 RUB |
1,380,000.0000 RUB |
1,360,200.0000 RUB |
| 2020-12-11 |
1,339,100.0000 RUB |
0.0953 BTC |
1,339,900.0000 RUB |
1,281,300.0000 RUB |
1,339,900.0000 RUB |
1,338,300.0000 RUB |
| 2020-12-10 |
1,336,700.0000 RUB |
0.1645 BTC |
1,355,100.0000 RUB |
1,310,000.0000 RUB |
1,376,500.0000 RUB |
1,318,300.0000 RUB |
| 2020-12-09 |
1,357,550.0000 RUB |
0.1635 BTC |
1,360,000.0000 RUB |
1,330,000.0000 RUB |
1,389,800.0000 RUB |
1,355,100.0000 RUB |
| 2020-12-08 |
1,396,150.0000 RUB |
0.0954 BTC |
1,402,500.0000 RUB |
1,350,100.0000 RUB |
1,420,100.0000 RUB |
1,389,800.0000 RUB |
| 2020-12-07 |
1,401,700.0000 RUB |
0.1303 BTC |
1,400,900.0000 RUB |
1,398,800.0000 RUB |
1,434,600.0000 RUB |
1,402,500.0000 RUB |
| 2020-12-06 |
1,402,750.0000 RUB |
0.1608 BTC |
1,407,500.0000 RUB |
1,388,100.0000 RUB |
1,424,800.0000 RUB |
1,398,000.0000 RUB |
| 2020-12-05 |
1,409,100.0000 RUB |
0.1157 BTC |
1,410,700.0000 RUB |
1,387,600.0000 RUB |
1,439,000.0000 RUB |
1,407,500.0000 RUB |
| 2020-12-04 |
1,436,250.0000 RUB |
0.1316 BTC |
1,461,800.0000 RUB |
1,400,000.0000 RUB |
1,462,400.0000 RUB |
1,410,700.0000 RUB |
| 2020-12-03 |
1,423,300.0000 RUB |
0.2371 BTC |
1,401,100.0000 RUB |
1,350,000.0000 RUB |
1,462,400.0000 RUB |
1,445,500.0000 RUB |
| 2020-12-02 |
1,405,600.0000 RUB |
0.1440 BTC |
1,410,100.0000 RUB |
1,400,000.0000 RUB |
1,430,000.0000 RUB |
1,401,100.0000 RUB |
| 2020-12-01 |
1,433,100.0000 RUB |
0.2427 BTC |
1,450,100.0000 RUB |
1,400,000.0000 RUB |
1,467,100.0000 RUB |
1,416,100.0000 RUB |
| 2020-11-30 |
1,418,250.0000 RUB |
0.1696 BTC |
1,377,700.0000 RUB |
1,347,700.0000 RUB |
1,459,000.0000 RUB |
1,458,800.0000 RUB |
| 2020-11-29 |
1,350,750.0000 RUB |
0.1271 BTC |
1,312,600.0000 RUB |
1,283,400.0000 RUB |
1,403,000.0000 RUB |
1,388,900.0000 RUB |
| 2020-11-28 |
1,337,000.0000 RUB |
0.2488 BTC |
1,325,000.0000 RUB |
1,281,300.0000 RUB |
1,371,500.0000 RUB |
1,349,000.0000 RUB |
| 2020-11-27 |
1,306,800.0000 RUB |
0.1833 BTC |
1,299,900.0000 RUB |
1,260,500.0000 RUB |
1,344,600.0000 RUB |
1,313,700.0000 RUB |
| 2020-11-26 |
1,353,950.0000 RUB |
0.3625 BTC |
1,408,000.0000 RUB |
1,257,800.0000 RUB |
1,420,100.0000 RUB |
1,299,900.0000 RUB |
| 2020-11-25 |
1,421,550.0000 RUB |
0.2683 BTC |
1,423,000.0000 RUB |
1,369,500.0000 RUB |
1,450,000.0000 RUB |
1,420,100.0000 RUB |
| 2020-11-24 |
1,421,600.0000 RUB |
0.2490 BTC |
1,420,200.0000 RUB |
1,390,100.0000 RUB |
1,459,000.0000 RUB |
1,423,000.0000 RUB |
| 2020-11-23 |
1,405,100.0000 RUB |
0.1178 BTC |
1,390,000.0000 RUB |
1,348,600.0000 RUB |
1,420,200.0000 RUB |
1,420,200.0000 RUB |
| 2020-11-22 |
1,400,300.0000 RUB |
0.2437 BTC |
1,410,800.0000 RUB |
1,331,200.0000 RUB |
1,411,000.0000 RUB |
1,389,800.0000 RUB |