Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-05 |
660,100.0000 RUB |
6.4342 BTC |
669,100.0000 RUB |
635,000.0000 RUB |
681,400.0000 RUB |
651,100.0000 RUB |
| 2020-05-04 |
672,900.0000 RUB |
0.1878 BTC |
668,400.0000 RUB |
659,900.0000 RUB |
681,300.0000 RUB |
677,400.0000 RUB |
| 2020-05-03 |
665,400.0000 RUB |
0.1742 BTC |
662,700.0000 RUB |
662,700.0000 RUB |
681,500.0000 RUB |
668,100.0000 RUB |
| 2020-05-02 |
666,500.0000 RUB |
0.2201 BTC |
663,000.0000 RUB |
656,000.0000 RUB |
677,000.0000 RUB |
670,000.0000 RUB |
| 2020-05-01 |
655,200.0000 RUB |
0.2291 BTC |
650,400.0000 RUB |
644,300.0000 RUB |
679,700.0000 RUB |
660,000.0000 RUB |
| 2020-04-30 |
643,250.0000 RUB |
0.6371 BTC |
627,500.0000 RUB |
627,200.0000 RUB |
689,000.0000 RUB |
659,000.0000 RUB |
| 2020-04-29 |
608,200.0000 RUB |
0.4735 BTC |
585,200.0000 RUB |
583,500.0000 RUB |
643,900.0000 RUB |
631,200.0000 RUB |
| 2020-04-28 |
582,900.0000 RUB |
0.2908 BTC |
580,600.0000 RUB |
578,100.0000 RUB |
594,900.0000 RUB |
585,200.0000 RUB |
| 2020-04-27 |
587,600.0000 RUB |
3.5277 BTC |
595,000.0000 RUB |
580,000.0000 RUB |
639,800.0000 RUB |
580,200.0000 RUB |
| 2020-04-26 |
649,550.0000 RUB |
7.8171 BTC |
706,200.0000 RUB |
575,100.0000 RUB |
739,800.0000 RUB |
592,900.0000 RUB |
| 2020-04-25 |
651,300.0000 RUB |
2.5534 BTC |
583,100.0000 RUB |
563,400.0000 RUB |
722,900.0000 RUB |
719,500.0000 RUB |
| 2020-04-24 |
577,900.0000 RUB |
6.2046 BTC |
565,900.0000 RUB |
550,300.0000 RUB |
635,500.0000 RUB |
589,900.0000 RUB |
| 2020-04-23 |
551,750.0000 RUB |
0.9002 BTC |
537,500.0000 RUB |
528,900.0000 RUB |
572,100.0000 RUB |
566,000.0000 RUB |
| 2020-04-22 |
533,200.0000 RUB |
0.3263 BTC |
528,800.0000 RUB |
525,000.0000 RUB |
545,000.0000 RUB |
537,600.0000 RUB |
| 2020-04-21 |
529,950.0000 RUB |
0.2394 BTC |
531,000.0000 RUB |
525,000.0000 RUB |
540,000.0000 RUB |
528,900.0000 RUB |
| 2020-04-20 |
534,900.0000 RUB |
0.2774 BTC |
540,900.0000 RUB |
525,000.0000 RUB |
549,900.0000 RUB |
528,900.0000 RUB |
| 2020-04-19 |
545,600.0000 RUB |
0.2048 BTC |
550,300.0000 RUB |
536,500.0000 RUB |
553,000.0000 RUB |
540,900.0000 RUB |
| 2020-04-18 |
545,000.0000 RUB |
0.4782 BTC |
539,700.0000 RUB |
535,000.0000 RUB |
554,000.0000 RUB |
550,300.0000 RUB |
| 2020-04-17 |
538,050.0000 RUB |
0.3083 BTC |
535,500.0000 RUB |
530,400.0000 RUB |
545,000.0000 RUB |
540,600.0000 RUB |
| 2020-04-16 |
523,150.0000 RUB |
0.4417 BTC |
511,300.0000 RUB |
511,300.0000 RUB |
540,000.0000 RUB |
535,000.0000 RUB |
| 2020-04-15 |
515,200.0000 RUB |
0.1861 BTC |
519,100.0000 RUB |
511,200.0000 RUB |
520,100.0000 RUB |
511,300.0000 RUB |
| 2020-04-14 |
518,650.0000 RUB |
5.6089 BTC |
518,300.0000 RUB |
507,000.0000 RUB |
525,600.0000 RUB |
519,000.0000 RUB |
| 2020-04-13 |
530,050.0000 RUB |
0.3358 BTC |
538,400.0000 RUB |
505,000.0000 RUB |
538,400.0000 RUB |
521,700.0000 RUB |
| 2020-04-12 |
512,850.0000 RUB |
2.3277 BTC |
499,100.0000 RUB |
495,300.0000 RUB |
541,300.0000 RUB |
526,600.0000 RUB |
| 2020-04-11 |
498,200.0000 RUB |
7.3544 BTC |
499,300.0000 RUB |
491,000.0000 RUB |
525,000.0000 RUB |
497,100.0000 RUB |
| 2020-04-10 |
523,950.0000 RUB |
4.5440 BTC |
550,000.0000 RUB |
490,000.0000 RUB |
556,000.0000 RUB |
497,900.0000 RUB |
| 2020-04-09 |
554,850.0000 RUB |
1.8055 BTC |
556,800.0000 RUB |
545,000.0000 RUB |
562,700.0000 RUB |
552,900.0000 RUB |
| 2020-04-08 |
553,000.0000 RUB |
1.8107 BTC |
549,100.0000 RUB |
546,700.0000 RUB |
565,000.0000 RUB |
556,900.0000 RUB |
| 2020-04-07 |
558,950.0000 RUB |
1.4884 BTC |
563,000.0000 RUB |
541,100.0000 RUB |
569,900.0000 RUB |
554,900.0000 RUB |
| 2020-04-06 |
546,050.0000 RUB |
1.4959 BTC |
528,800.0000 RUB |
518,200.0000 RUB |
580,000.0000 RUB |
563,300.0000 RUB |
| 2020-04-05 |
529,100.0000 RUB |
1.6678 BTC |
526,200.0000 RUB |
517,400.0000 RUB |
533,800.0000 RUB |
532,000.0000 RUB |
| 2020-04-04 |
522,850.0000 RUB |
2.2381 BTC |
519,500.0000 RUB |
505,000.0000 RUB |
533,800.0000 RUB |
526,200.0000 RUB |
| 2020-04-03 |
520,050.0000 RUB |
6.4067 BTC |
519,900.0000 RUB |
505,400.0000 RUB |
536,000.0000 RUB |
520,200.0000 RUB |
| 2020-04-02 |
524,900.0000 RUB |
6.9100 BTC |
529,900.0000 RUB |
507,700.0000 RUB |
546,200.0000 RUB |
519,900.0000 RUB |
| 2020-04-01 |
522,850.0000 RUB |
1.1401 BTC |
516,100.0000 RUB |
502,400.0000 RUB |
529,600.0000 RUB |
529,600.0000 RUB |
| 2020-03-31 |
518,200.0000 RUB |
1.7448 BTC |
515,000.0000 RUB |
509,900.0000 RUB |
537,000.0000 RUB |
521,400.0000 RUB |
| 2020-03-30 |
498,200.0000 RUB |
0.8926 BTC |
470,400.0000 RUB |
470,400.0000 RUB |
536,900.0000 RUB |
526,000.0000 RUB |
| 2020-03-29 |
490,900.0000 RUB |
1.0989 BTC |
505,300.0000 RUB |
469,800.0000 RUB |
529,500.0000 RUB |
476,500.0000 RUB |
| 2020-03-28 |
513,100.0000 RUB |
2.7356 BTC |
521,000.0000 RUB |
490,200.0000 RUB |
524,000.0000 RUB |
505,200.0000 RUB |
| 2020-03-27 |
524,750.0000 RUB |
1.1925 BTC |
528,500.0000 RUB |
521,000.0000 RUB |
540,000.0000 RUB |
521,000.0000 RUB |
| 2020-03-26 |
525,550.0000 RUB |
1.8531 BTC |
527,100.0000 RUB |
519,400.0000 RUB |
547,400.0000 RUB |
524,000.0000 RUB |
| 2020-03-25 |
536,900.0000 RUB |
0.9333 BTC |
534,800.0000 RUB |
522,200.0000 RUB |
558,900.0000 RUB |
539,000.0000 RUB |
| 2020-03-24 |
527,450.0000 RUB |
1.4380 BTC |
525,900.0000 RUB |
516,100.0000 RUB |
548,800.0000 RUB |
529,000.0000 RUB |
| 2020-03-23 |
513,000.0000 RUB |
0.8146 BTC |
500,100.0000 RUB |
489,100.0000 RUB |
533,700.0000 RUB |
525,900.0000 RUB |
| 2020-03-22 |
500,600.0000 RUB |
1.5158 BTC |
507,100.0000 RUB |
493,500.0000 RUB |
520,300.0000 RUB |
494,100.0000 RUB |
| 2020-03-21 |
499,450.0000 RUB |
4.1112 BTC |
492,100.0000 RUB |
487,000.0000 RUB |
532,200.0000 RUB |
506,800.0000 RUB |
| 2020-03-20 |
496,850.0000 RUB |
7.4378 BTC |
487,700.0000 RUB |
477,200.0000 RUB |
565,100.0000 RUB |
506,000.0000 RUB |
| 2020-03-19 |
471,500.0000 RUB |
9.9025 BTC |
455,300.0000 RUB |
412,500.0000 RUB |
529,100.0000 RUB |
487,700.0000 RUB |
| 2020-03-18 |
425,050.0000 RUB |
4.2911 BTC |
412,800.0000 RUB |
397,500.0000 RUB |
463,700.0000 RUB |
437,300.0000 RUB |
| 2020-03-17 |
401,100.0000 RUB |
2.7711 BTC |
389,200.0000 RUB |
385,100.0000 RUB |
422,500.0000 RUB |
413,000.0000 RUB |