Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-21 |
1,404,950.0000 RUB |
0.2250 BTC |
1,444,900.0000 RUB |
1,363,700.0000 RUB |
1,444,900.0000 RUB |
1,365,000.0000 RUB |
| 2020-11-20 |
1,384,200.0000 RUB |
0.2560 BTC |
1,363,500.0000 RUB |
1,363,500.0000 RUB |
1,478,900.0000 RUB |
1,404,900.0000 RUB |
| 2020-11-19 |
1,342,300.0000 RUB |
0.2601 BTC |
1,321,100.0000 RUB |
1,290,000.0000 RUB |
1,372,700.0000 RUB |
1,363,500.0000 RUB |
| 2020-11-18 |
1,324,450.0000 RUB |
0.2996 BTC |
1,328,900.0000 RUB |
1,295,000.0000 RUB |
1,359,600.0000 RUB |
1,320,000.0000 RUB |
| 2020-11-17 |
1,322,600.0000 RUB |
0.1308 BTC |
1,285,200.0000 RUB |
1,265,100.0000 RUB |
1,360,000.0000 RUB |
1,360,000.0000 RUB |
| 2020-11-16 |
1,268,350.0000 RUB |
0.1615 BTC |
1,240,200.0000 RUB |
1,240,200.0000 RUB |
1,375,000.0000 RUB |
1,296,500.0000 RUB |
| 2020-11-15 |
1,242,450.0000 RUB |
0.2500 BTC |
1,244,900.0000 RUB |
1,215,400.0000 RUB |
1,266,600.0000 RUB |
1,240,000.0000 RUB |
| 2020-11-14 |
1,227,350.0000 RUB |
0.2180 BTC |
1,219,900.0000 RUB |
1,205,100.0000 RUB |
1,254,900.0000 RUB |
1,234,800.0000 RUB |
| 2020-11-13 |
1,208,400.0000 RUB |
0.2773 BTC |
1,197,000.0000 RUB |
1,185,600.0000 RUB |
1,240,000.0000 RUB |
1,219,800.0000 RUB |
| 2020-11-12 |
1,178,800.0000 RUB |
0.2006 BTC |
1,160,600.0000 RUB |
1,141,000.0000 RUB |
1,197,800.0000 RUB |
1,197,000.0000 RUB |
| 2020-11-11 |
1,167,800.0000 RUB |
0.2211 BTC |
1,160,100.0000 RUB |
1,155,000.0000 RUB |
1,175,500.0000 RUB |
1,175,500.0000 RUB |
| 2020-11-10 |
1,159,050.0000 RUB |
0.1327 BTC |
1,158,000.0000 RUB |
1,155,000.0000 RUB |
1,178,500.0000 RUB |
1,160,100.0000 RUB |
| 2020-11-09 |
1,162,900.0000 RUB |
0.1488 BTC |
1,167,800.0000 RUB |
1,141,000.0000 RUB |
1,185,000.0000 RUB |
1,158,000.0000 RUB |
| 2020-11-08 |
1,149,450.0000 RUB |
0.2027 BTC |
1,131,000.0000 RUB |
1,125,300.0000 RUB |
1,170,000.0000 RUB |
1,167,900.0000 RUB |
| 2020-11-07 |
1,164,400.0000 RUB |
0.2566 BTC |
1,197,800.0000 RUB |
1,125,000.0000 RUB |
1,197,800.0000 RUB |
1,131,000.0000 RUB |
| 2020-11-06 |
1,183,800.0000 RUB |
0.3309 BTC |
1,169,700.0000 RUB |
1,150,000.0000 RUB |
1,200,000.0000 RUB |
1,197,900.0000 RUB |
| 2020-11-05 |
1,144,300.0000 RUB |
0.3122 BTC |
1,119,000.0000 RUB |
1,110,100.0000 RUB |
1,169,900.0000 RUB |
1,169,600.0000 RUB |
| 2020-11-04 |
1,099,950.0000 RUB |
0.2613 BTC |
1,099,900.0000 RUB |
1,085,600.0000 RUB |
1,130,000.0000 RUB |
1,100,000.0000 RUB |
| 2020-11-03 |
1,094,050.0000 RUB |
0.2571 BTC |
1,100,100.0000 RUB |
1,085,600.0000 RUB |
1,148,200.0000 RUB |
1,088,000.0000 RUB |
| 2020-11-02 |
1,095,000.0000 RUB |
0.2377 BTC |
1,084,000.0000 RUB |
1,080,300.0000 RUB |
1,149,900.0000 RUB |
1,106,000.0000 RUB |
| 2020-11-01 |
1,082,400.0000 RUB |
0.2114 BTC |
1,081,100.0000 RUB |
1,075,800.0000 RUB |
1,099,000.0000 RUB |
1,083,700.0000 RUB |
| 2020-10-31 |
1,079,950.0000 RUB |
0.2247 BTC |
1,059,900.0000 RUB |
1,045,900.0000 RUB |
1,100,000.0000 RUB |
1,100,000.0000 RUB |
| 2020-10-30 |
1,052,100.0000 RUB |
0.3094 BTC |
1,044,900.0000 RUB |
1,031,000.0000 RUB |
1,060,000.0000 RUB |
1,059,300.0000 RUB |
| 2020-10-29 |
1,035,250.0000 RUB |
0.2308 BTC |
1,035,000.0000 RUB |
1,011,000.0000 RUB |
1,050,000.0000 RUB |
1,035,500.0000 RUB |
| 2020-10-28 |
1,029,250.0000 RUB |
0.2969 BTC |
1,023,400.0000 RUB |
1,005,300.0000 RUB |
1,080,000.0000 RUB |
1,035,100.0000 RUB |
| 2020-10-27 |
1,007,850.0000 RUB |
0.3365 BTC |
979,800.0000 RUB |
964,000.0000 RUB |
1,050,000.0000 RUB |
1,035,900.0000 RUB |
| 2020-10-26 |
980,450.0000 RUB |
0.1649 BTC |
981,000.0000 RUB |
961,000.0000 RUB |
989,900.0000 RUB |
979,900.0000 RUB |
| 2020-10-25 |
983,450.0000 RUB |
0.4040 BTC |
985,900.0000 RUB |
957,700.0000 RUB |
994,000.0000 RUB |
981,000.0000 RUB |
| 2020-10-24 |
984,050.0000 RUB |
0.2450 BTC |
978,100.0000 RUB |
971,400.0000 RUB |
992,000.0000 RUB |
990,000.0000 RUB |
| 2020-10-23 |
982,550.0000 RUB |
0.2028 BTC |
980,200.0000 RUB |
960,700.0000 RUB |
994,500.0000 RUB |
984,900.0000 RUB |
| 2020-10-22 |
969,000.0000 RUB |
0.4297 BTC |
955,200.0000 RUB |
937,700.0000 RUB |
998,700.0000 RUB |
982,800.0000 RUB |
| 2020-10-21 |
933,100.0000 RUB |
0.3429 BTC |
930,600.0000 RUB |
925,000.0000 RUB |
955,500.0000 RUB |
935,600.0000 RUB |
| 2020-10-20 |
912,800.0000 RUB |
0.3534 BTC |
892,200.0000 RUB |
892,000.0000 RUB |
940,000.0000 RUB |
933,400.0000 RUB |
| 2020-10-19 |
899,650.0000 RUB |
0.2141 BTC |
898,000.0000 RUB |
889,700.0000 RUB |
904,900.0000 RUB |
901,300.0000 RUB |
| 2020-10-18 |
892,600.0000 RUB |
0.1641 BTC |
887,000.0000 RUB |
885,700.0000 RUB |
902,000.0000 RUB |
898,200.0000 RUB |
| 2020-10-17 |
893,250.0000 RUB |
0.2921 BTC |
892,800.0000 RUB |
885,500.0000 RUB |
902,000.0000 RUB |
893,700.0000 RUB |
| 2020-10-16 |
884,800.0000 RUB |
0.1876 BTC |
884,100.0000 RUB |
884,000.0000 RUB |
909,400.0000 RUB |
885,500.0000 RUB |
| 2020-10-15 |
895,250.0000 RUB |
0.2524 BTC |
881,100.0000 RUB |
881,000.0000 RUB |
909,600.0000 RUB |
909,400.0000 RUB |
| 2020-10-14 |
884,000.0000 RUB |
0.1501 BTC |
876,000.0000 RUB |
875,000.0000 RUB |
892,000.0000 RUB |
892,000.0000 RUB |
| 2020-10-13 |
877,450.0000 RUB |
0.2310 BTC |
879,900.0000 RUB |
873,800.0000 RUB |
896,500.0000 RUB |
875,000.0000 RUB |
| 2020-10-12 |
878,500.0000 RUB |
0.7760 BTC |
877,000.0000 RUB |
857,500.0000 RUB |
896,100.0000 RUB |
880,000.0000 RUB |
| 2020-10-11 |
872,750.0000 RUB |
0.3123 BTC |
868,500.0000 RUB |
846,100.0000 RUB |
878,200.0000 RUB |
877,000.0000 RUB |
| 2020-10-10 |
855,450.0000 RUB |
0.7765 BTC |
842,400.0000 RUB |
842,400.0000 RUB |
879,200.0000 RUB |
868,500.0000 RUB |
| 2020-10-09 |
837,800.0000 RUB |
0.3624 BTC |
833,200.0000 RUB |
829,000.0000 RUB |
853,500.0000 RUB |
842,400.0000 RUB |
| 2020-10-08 |
834,700.0000 RUB |
0.2574 BTC |
839,400.0000 RUB |
828,900.0000 RUB |
840,000.0000 RUB |
830,000.0000 RUB |
| 2020-10-07 |
839,500.0000 RUB |
0.1633 BTC |
839,600.0000 RUB |
828,300.0000 RUB |
839,600.0000 RUB |
839,400.0000 RUB |
| 2020-10-06 |
838,250.0000 RUB |
0.2665 BTC |
846,300.0000 RUB |
829,000.0000 RUB |
849,900.0000 RUB |
830,200.0000 RUB |
| 2020-10-05 |
843,900.0000 RUB |
0.2801 BTC |
841,100.0000 RUB |
829,000.0000 RUB |
847,000.0000 RUB |
846,700.0000 RUB |
| 2020-10-04 |
845,050.0000 RUB |
0.2263 BTC |
843,100.0000 RUB |
832,900.0000 RUB |
849,800.0000 RUB |
847,000.0000 RUB |
| 2020-10-03 |
849,500.0000 RUB |
0.0981 BTC |
849,200.0000 RUB |
840,000.0000 RUB |
850,000.0000 RUB |
849,800.0000 RUB |