Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-16 |
399,250.0000 RUB |
1.6242 BTC |
401,200.0000 RUB |
383,500.0000 RUB |
412,000.0000 RUB |
397,300.0000 RUB |
| 2020-03-15 |
398,900.0000 RUB |
6.6647 BTC |
390,700.0000 RUB |
376,600.0000 RUB |
439,000.0000 RUB |
407,100.0000 RUB |
| 2020-03-14 |
418,200.0000 RUB |
2.7263 BTC |
444,600.0000 RUB |
383,000.0000 RUB |
462,000.0000 RUB |
391,800.0000 RUB |
| 2020-03-13 |
425,250.0000 RUB |
10.5650 BTC |
405,800.0000 RUB |
300,000.0000 RUB |
445,800.0000 RUB |
444,700.0000 RUB |
| 2020-03-12 |
466,550.0000 RUB |
21.0676 BTC |
575,100.0000 RUB |
355,800.0000 RUB |
594,000.0000 RUB |
358,000.0000 RUB |
| 2020-03-11 |
570,650.0000 RUB |
1.9688 BTC |
566,500.0000 RUB |
555,400.0000 RUB |
584,700.0000 RUB |
574,800.0000 RUB |
| 2020-03-10 |
574,000.0000 RUB |
10.0325 BTC |
580,900.0000 RUB |
550,400.0000 RUB |
586,200.0000 RUB |
567,100.0000 RUB |
| 2020-03-09 |
560,550.0000 RUB |
9.9106 BTC |
540,100.0000 RUB |
512,500.0000 RUB |
581,100.0000 RUB |
581,000.0000 RUB |
| 2020-03-08 |
572,350.0000 RUB |
4.2125 BTC |
597,700.0000 RUB |
544,100.0000 RUB |
597,700.0000 RUB |
547,000.0000 RUB |
| 2020-03-07 |
603,400.0000 RUB |
3.7421 BTC |
610,700.0000 RUB |
593,300.0000 RUB |
614,500.0000 RUB |
596,100.0000 RUB |
| 2020-03-06 |
608,000.0000 RUB |
2.4760 BTC |
602,200.0000 RUB |
597,000.0000 RUB |
614,300.0000 RUB |
613,800.0000 RUB |
| 2020-03-05 |
590,300.0000 RUB |
2.4241 BTC |
577,800.0000 RUB |
577,700.0000 RUB |
610,000.0000 RUB |
602,800.0000 RUB |
| 2020-03-04 |
581,700.0000 RUB |
0.4962 BTC |
582,400.0000 RUB |
574,000.0000 RUB |
587,800.0000 RUB |
581,000.0000 RUB |
| 2020-03-03 |
580,000.0000 RUB |
3.1879 BTC |
577,700.0000 RUB |
570,000.0000 RUB |
589,100.0000 RUB |
582,300.0000 RUB |
| 2020-03-02 |
569,600.0000 RUB |
9.5614 BTC |
560,900.0000 RUB |
554,800.0000 RUB |
583,100.0000 RUB |
578,300.0000 RUB |
| 2020-03-01 |
563,950.0000 RUB |
6.1406 BTC |
565,400.0000 RUB |
545,100.0000 RUB |
571,900.0000 RUB |
562,500.0000 RUB |
| 2020-02-29 |
562,300.0000 RUB |
10.0196 BTC |
562,000.0000 RUB |
557,000.0000 RUB |
575,800.0000 RUB |
562,600.0000 RUB |
| 2020-02-28 |
566,400.0000 RUB |
9.1748 BTC |
562,100.0000 RUB |
557,600.0000 RUB |
580,300.0000 RUB |
570,700.0000 RUB |
| 2020-02-27 |
567,600.0000 RUB |
5.9392 BTC |
564,300.0000 RUB |
548,100.0000 RUB |
580,600.0000 RUB |
570,900.0000 RUB |
| 2020-02-26 |
579,850.0000 RUB |
3.2315 BTC |
592,900.0000 RUB |
554,300.0000 RUB |
593,500.0000 RUB |
566,800.0000 RUB |
| 2020-02-25 |
605,850.0000 RUB |
3.2221 BTC |
612,100.0000 RUB |
592,500.0000 RUB |
616,700.0000 RUB |
599,600.0000 RUB |
| 2020-02-24 |
615,150.0000 RUB |
1.1566 BTC |
616,100.0000 RUB |
601,300.0000 RUB |
627,700.0000 RUB |
614,200.0000 RUB |
| 2020-02-23 |
610,850.0000 RUB |
2.4182 BTC |
605,600.0000 RUB |
605,500.0000 RUB |
622,500.0000 RUB |
616,100.0000 RUB |
| 2020-02-22 |
607,600.0000 RUB |
5.7405 BTC |
609,700.0000 RUB |
600,000.0000 RUB |
610,600.0000 RUB |
605,500.0000 RUB |
| 2020-02-21 |
605,650.0000 RUB |
4.5129 BTC |
601,000.0000 RUB |
597,100.0000 RUB |
614,700.0000 RUB |
610,300.0000 RUB |
| 2020-02-20 |
599,950.0000 RUB |
2.9396 BTC |
598,900.0000 RUB |
587,200.0000 RUB |
611,800.0000 RUB |
601,000.0000 RUB |
| 2020-02-19 |
611,400.0000 RUB |
1.3374 BTC |
622,600.0000 RUB |
590,000.0000 RUB |
640,000.0000 RUB |
600,200.0000 RUB |
| 2020-02-18 |
610,600.0000 RUB |
0.7990 BTC |
599,100.0000 RUB |
598,300.0000 RUB |
634,500.0000 RUB |
622,100.0000 RUB |
| 2020-02-17 |
603,200.0000 RUB |
0.8897 BTC |
608,000.0000 RUB |
587,400.0000 RUB |
612,100.0000 RUB |
598,400.0000 RUB |
| 2020-02-16 |
612,200.0000 RUB |
1.4007 BTC |
616,500.0000 RUB |
605,000.0000 RUB |
623,000.0000 RUB |
607,900.0000 RUB |
| 2020-02-15 |
629,550.0000 RUB |
1.3812 BTC |
642,500.0000 RUB |
612,100.0000 RUB |
646,700.0000 RUB |
616,600.0000 RUB |
| 2020-02-14 |
639,300.0000 RUB |
1.2313 BTC |
634,000.0000 RUB |
616,000.0000 RUB |
645,700.0000 RUB |
644,600.0000 RUB |
| 2020-02-13 |
636,800.0000 RUB |
1.1991 BTC |
639,600.0000 RUB |
621,200.0000 RUB |
651,800.0000 RUB |
634,000.0000 RUB |
| 2020-02-12 |
636,050.0000 RUB |
0.7626 BTC |
633,500.0000 RUB |
620,000.0000 RUB |
642,600.0000 RUB |
638,600.0000 RUB |
| 2020-02-11 |
624,100.0000 RUB |
0.6191 BTC |
617,000.0000 RUB |
608,300.0000 RUB |
631,200.0000 RUB |
631,200.0000 RUB |
| 2020-02-10 |
624,500.0000 RUB |
0.7355 BTC |
634,000.0000 RUB |
606,500.0000 RUB |
643,000.0000 RUB |
615,000.0000 RUB |
| 2020-02-09 |
624,000.0000 RUB |
0.4962 BTC |
615,000.0000 RUB |
615,000.0000 RUB |
641,400.0000 RUB |
633,000.0000 RUB |
| 2020-02-08 |
616,700.0000 RUB |
1.6268 BTC |
610,000.0000 RUB |
595,000.0000 RUB |
623,400.0000 RUB |
623,400.0000 RUB |
| 2020-02-07 |
605,000.0000 RUB |
0.7888 BTC |
601,000.0000 RUB |
582,100.0000 RUB |
615,600.0000 RUB |
609,000.0000 RUB |
| 2020-02-06 |
592,100.0000 RUB |
0.6682 BTC |
584,100.0000 RUB |
582,700.0000 RUB |
610,700.0000 RUB |
600,100.0000 RUB |
| 2020-02-05 |
577,800.0000 RUB |
1.3847 BTC |
566,000.0000 RUB |
561,000.0000 RUB |
592,000.0000 RUB |
589,600.0000 RUB |
| 2020-02-04 |
572,200.0000 RUB |
0.9478 BTC |
575,100.0000 RUB |
562,000.0000 RUB |
581,200.0000 RUB |
569,300.0000 RUB |
| 2020-02-03 |
582,250.0000 RUB |
0.9770 BTC |
584,600.0000 RUB |
575,000.0000 RUB |
590,600.0000 RUB |
579,900.0000 RUB |
| 2020-02-02 |
584,900.0000 RUB |
0.7764 BTC |
585,200.0000 RUB |
572,000.0000 RUB |
592,600.0000 RUB |
584,600.0000 RUB |
| 2020-02-01 |
581,700.0000 RUB |
1.9678 BTC |
578,200.0000 RUB |
570,100.0000 RUB |
591,000.0000 RUB |
585,200.0000 RUB |
| 2020-01-31 |
585,650.0000 RUB |
0.5174 BTC |
587,700.0000 RUB |
570,000.0000 RUB |
590,900.0000 RUB |
583,600.0000 RUB |
| 2020-01-30 |
580,150.0000 RUB |
0.8032 BTC |
571,200.0000 RUB |
564,000.0000 RUB |
594,700.0000 RUB |
589,100.0000 RUB |
| 2020-01-29 |
570,950.0000 RUB |
0.7420 BTC |
569,900.0000 RUB |
553,500.0000 RUB |
577,100.0000 RUB |
572,000.0000 RUB |
| 2020-01-28 |
558,000.0000 RUB |
1.2585 BTC |
546,100.0000 RUB |
531,300.0000 RUB |
570,000.0000 RUB |
569,900.0000 RUB |
| 2020-01-27 |
532,000.0000 RUB |
1.6383 BTC |
517,000.0000 RUB |
517,000.0000 RUB |
554,200.0000 RUB |
547,000.0000 RUB |