Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-02 |
850,050.0000 RUB |
0.1792 BTC |
850,700.0000 RUB |
837,500.0000 RUB |
850,800.0000 RUB |
849,400.0000 RUB |
| 2020-10-01 |
843,050.0000 RUB |
0.2547 BTC |
845,200.0000 RUB |
840,100.0000 RUB |
860,000.0000 RUB |
840,900.0000 RUB |
| 2020-09-30 |
851,050.0000 RUB |
0.1561 BTC |
847,900.0000 RUB |
829,600.0000 RUB |
854,200.0000 RUB |
854,200.0000 RUB |
| 2020-09-29 |
849,500.0000 RUB |
0.3113 BTC |
850,200.0000 RUB |
813,200.0000 RUB |
858,700.0000 RUB |
848,800.0000 RUB |
| 2020-09-28 |
846,150.0000 RUB |
0.3651 BTC |
842,100.0000 RUB |
829,000.0000 RUB |
858,500.0000 RUB |
850,200.0000 RUB |
| 2020-09-27 |
839,000.0000 RUB |
0.2025 BTC |
835,900.0000 RUB |
813,200.0000 RUB |
849,800.0000 RUB |
842,100.0000 RUB |
| 2020-09-26 |
847,050.0000 RUB |
0.2398 BTC |
844,100.0000 RUB |
823,000.0000 RUB |
858,700.0000 RUB |
850,000.0000 RUB |
| 2020-09-25 |
841,100.0000 RUB |
0.2502 BTC |
835,600.0000 RUB |
811,600.0000 RUB |
861,900.0000 RUB |
846,600.0000 RUB |
| 2020-09-24 |
833,450.0000 RUB |
0.3887 BTC |
836,600.0000 RUB |
807,000.0000 RUB |
840,000.0000 RUB |
830,300.0000 RUB |
| 2020-09-23 |
821,950.0000 RUB |
0.5843 BTC |
825,000.0000 RUB |
806,900.0000 RUB |
869,000.0000 RUB |
818,900.0000 RUB |
| 2020-09-22 |
821,950.0000 RUB |
0.9713 BTC |
818,900.0000 RUB |
800,200.0000 RUB |
840,000.0000 RUB |
825,000.0000 RUB |
| 2020-09-21 |
827,950.0000 RUB |
0.6430 BTC |
837,000.0000 RUB |
818,900.0000 RUB |
839,900.0000 RUB |
818,900.0000 RUB |
| 2020-09-20 |
833,950.0000 RUB |
0.6610 BTC |
838,400.0000 RUB |
828,000.0000 RUB |
850,000.0000 RUB |
829,500.0000 RUB |
| 2020-09-19 |
822,350.0000 RUB |
0.3549 BTC |
809,000.0000 RUB |
806,600.0000 RUB |
839,000.0000 RUB |
835,700.0000 RUB |
| 2020-09-18 |
821,500.0000 RUB |
0.2631 BTC |
833,000.0000 RUB |
809,000.0000 RUB |
834,700.0000 RUB |
810,000.0000 RUB |
| 2020-09-17 |
817,150.0000 RUB |
0.2630 BTC |
805,400.0000 RUB |
804,000.0000 RUB |
833,000.0000 RUB |
828,900.0000 RUB |
| 2020-09-16 |
802,850.0000 RUB |
0.8386 BTC |
800,400.0000 RUB |
749,000.0000 RUB |
839,800.0000 RUB |
805,300.0000 RUB |
| 2020-09-15 |
802,700.0000 RUB |
0.4530 BTC |
805,100.0000 RUB |
790,500.0000 RUB |
816,800.0000 RUB |
800,300.0000 RUB |
| 2020-09-14 |
800,950.0000 RUB |
0.2466 BTC |
800,000.0000 RUB |
790,100.0000 RUB |
810,000.0000 RUB |
801,900.0000 RUB |
| 2020-09-13 |
795,150.0000 RUB |
0.2203 BTC |
790,300.0000 RUB |
790,000.0000 RUB |
809,900.0000 RUB |
800,000.0000 RUB |
| 2020-09-12 |
799,100.0000 RUB |
0.2117 BTC |
795,300.0000 RUB |
790,000.0000 RUB |
819,900.0000 RUB |
802,900.0000 RUB |
| 2020-09-11 |
812,100.0000 RUB |
0.2993 BTC |
804,200.0000 RUB |
790,000.0000 RUB |
834,700.0000 RUB |
820,000.0000 RUB |
| 2020-09-10 |
805,050.0000 RUB |
0.2386 BTC |
805,900.0000 RUB |
778,000.0000 RUB |
840,000.0000 RUB |
804,200.0000 RUB |
| 2020-09-09 |
813,800.0000 RUB |
0.4772 BTC |
779,100.0000 RUB |
777,900.0000 RUB |
849,900.0000 RUB |
848,500.0000 RUB |
| 2020-09-08 |
794,450.0000 RUB |
0.2984 BTC |
794,100.0000 RUB |
760,200.0000 RUB |
801,900.0000 RUB |
794,800.0000 RUB |
| 2020-09-07 |
795,850.0000 RUB |
0.1974 BTC |
797,600.0000 RUB |
788,000.0000 RUB |
815,000.0000 RUB |
794,100.0000 RUB |
| 2020-09-06 |
800,000.0000 RUB |
0.2151 BTC |
802,400.0000 RUB |
787,100.0000 RUB |
824,000.0000 RUB |
797,600.0000 RUB |
| 2020-09-05 |
791,250.0000 RUB |
0.2508 BTC |
790,500.0000 RUB |
784,100.0000 RUB |
833,000.0000 RUB |
792,000.0000 RUB |
| 2020-09-04 |
808,100.0000 RUB |
0.4593 BTC |
825,100.0000 RUB |
775,000.0000 RUB |
860,000.0000 RUB |
791,100.0000 RUB |
| 2020-09-03 |
845,350.0000 RUB |
0.4736 BTC |
865,600.0000 RUB |
825,000.0000 RUB |
874,000.0000 RUB |
825,100.0000 RUB |
| 2020-09-02 |
876,500.0000 RUB |
0.3035 BTC |
879,000.0000 RUB |
865,100.0000 RUB |
880,000.0000 RUB |
874,000.0000 RUB |
| 2020-09-01 |
875,250.0000 RUB |
0.4423 BTC |
871,500.0000 RUB |
870,000.0000 RUB |
888,900.0000 RUB |
879,000.0000 RUB |
| 2020-08-31 |
874,800.0000 RUB |
0.4536 BTC |
878,100.0000 RUB |
870,100.0000 RUB |
888,900.0000 RUB |
871,500.0000 RUB |
| 2020-08-30 |
880,600.0000 RUB |
0.3115 BTC |
885,700.0000 RUB |
869,800.0000 RUB |
886,000.0000 RUB |
875,500.0000 RUB |
| 2020-08-29 |
887,350.0000 RUB |
0.3028 BTC |
888,800.0000 RUB |
873,100.0000 RUB |
898,000.0000 RUB |
885,900.0000 RUB |
| 2020-08-28 |
879,450.0000 RUB |
0.4786 BTC |
870,100.0000 RUB |
870,000.0000 RUB |
897,500.0000 RUB |
888,800.0000 RUB |
| 2020-08-27 |
872,700.0000 RUB |
0.3966 BTC |
875,300.0000 RUB |
870,100.0000 RUB |
895,400.0000 RUB |
870,100.0000 RUB |
| 2020-08-26 |
875,200.0000 RUB |
0.7806 BTC |
875,000.0000 RUB |
868,400.0000 RUB |
900,300.0000 RUB |
875,400.0000 RUB |
| 2020-08-25 |
881,000.0000 RUB |
0.5493 BTC |
887,000.0000 RUB |
875,000.0000 RUB |
900,000.0000 RUB |
875,000.0000 RUB |
| 2020-08-24 |
881,600.0000 RUB |
0.4836 BTC |
876,200.0000 RUB |
875,000.0000 RUB |
900,000.0000 RUB |
887,000.0000 RUB |
| 2020-08-23 |
875,400.0000 RUB |
0.3017 BTC |
874,600.0000 RUB |
869,000.0000 RUB |
891,400.0000 RUB |
876,200.0000 RUB |
| 2020-08-22 |
872,200.0000 RUB |
0.6003 BTC |
870,500.0000 RUB |
865,200.0000 RUB |
893,000.0000 RUB |
873,900.0000 RUB |
| 2020-08-21 |
879,250.0000 RUB |
0.5885 BTC |
878,100.0000 RUB |
870,500.0000 RUB |
888,900.0000 RUB |
880,400.0000 RUB |
| 2020-08-20 |
876,750.0000 RUB |
0.8767 BTC |
876,100.0000 RUB |
872,000.0000 RUB |
895,100.0000 RUB |
877,400.0000 RUB |
| 2020-08-19 |
878,050.0000 RUB |
0.3548 BTC |
874,200.0000 RUB |
870,000.0000 RUB |
902,000.0000 RUB |
881,900.0000 RUB |
| 2020-08-18 |
902,250.0000 RUB |
0.2542 BTC |
904,800.0000 RUB |
874,200.0000 RUB |
904,900.0000 RUB |
899,700.0000 RUB |
| 2020-08-17 |
879,900.0000 RUB |
0.5475 BTC |
870,800.0000 RUB |
862,800.0000 RUB |
905,000.0000 RUB |
889,000.0000 RUB |
| 2020-08-16 |
868,500.0000 RUB |
0.3315 BTC |
866,100.0000 RUB |
856,500.0000 RUB |
874,000.0000 RUB |
870,900.0000 RUB |
| 2020-08-15 |
871,500.0000 RUB |
0.3043 BTC |
869,000.0000 RUB |
857,200.0000 RUB |
879,000.0000 RUB |
874,000.0000 RUB |
| 2020-08-14 |
867,750.0000 RUB |
0.1944 BTC |
877,900.0000 RUB |
855,000.0000 RUB |
879,600.0000 RUB |
857,600.0000 RUB |