Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-26 |
516,250.0000 RUB |
6.7307 BTC |
508,700.0000 RUB |
500,000.0000 RUB |
523,800.0000 RUB |
523,800.0000 RUB |
| 2020-01-25 |
507,500.0000 RUB |
7.6918 BTC |
505,600.0000 RUB |
500,000.0000 RUB |
513,700.0000 RUB |
509,400.0000 RUB |
| 2020-01-24 |
509,850.0000 RUB |
9.6609 BTC |
504,300.0000 RUB |
485,000.0000 RUB |
520,000.0000 RUB |
515,400.0000 RUB |
| 2020-01-23 |
516,000.0000 RUB |
4.0952 BTC |
524,000.0000 RUB |
498,000.0000 RUB |
524,000.0000 RUB |
508,000.0000 RUB |
| 2020-01-22 |
526,800.0000 RUB |
3.5317 BTC |
527,000.0000 RUB |
519,600.0000 RUB |
529,300.0000 RUB |
526,600.0000 RUB |
| 2020-01-21 |
524,000.0000 RUB |
6.5749 BTC |
520,000.0000 RUB |
515,100.0000 RUB |
532,000.0000 RUB |
528,000.0000 RUB |
| 2020-01-20 |
521,600.0000 RUB |
2.2360 BTC |
522,200.0000 RUB |
513,000.0000 RUB |
525,200.0000 RUB |
521,000.0000 RUB |
| 2020-01-19 |
529,850.0000 RUB |
1.9998 BTC |
537,500.0000 RUB |
512,800.0000 RUB |
550,700.0000 RUB |
522,200.0000 RUB |
| 2020-01-18 |
536,500.0000 RUB |
1.8268 BTC |
538,000.0000 RUB |
531,400.0000 RUB |
541,200.0000 RUB |
535,000.0000 RUB |
| 2020-01-17 |
527,750.0000 RUB |
5.0618 BTC |
522,900.0000 RUB |
522,600.0000 RUB |
543,100.0000 RUB |
532,600.0000 RUB |
| 2020-01-16 |
525,150.0000 RUB |
5.9178 BTC |
527,600.0000 RUB |
515,700.0000 RUB |
533,000.0000 RUB |
522,700.0000 RUB |
| 2020-01-15 |
530,600.0000 RUB |
1.4266 BTC |
526,600.0000 RUB |
520,100.0000 RUB |
536,200.0000 RUB |
534,600.0000 RUB |
| 2020-01-14 |
509,900.0000 RUB |
1.5794 BTC |
492,900.0000 RUB |
491,500.0000 RUB |
535,500.0000 RUB |
526,900.0000 RUB |
| 2020-01-13 |
489,600.0000 RUB |
0.9112 BTC |
489,100.0000 RUB |
475,000.0000 RUB |
494,000.0000 RUB |
490,100.0000 RUB |
| 2020-01-12 |
484,250.0000 RUB |
0.9004 BTC |
479,400.0000 RUB |
479,300.0000 RUB |
494,200.0000 RUB |
489,100.0000 RUB |
| 2020-01-11 |
484,850.0000 RUB |
0.6727 BTC |
482,100.0000 RUB |
478,400.0000 RUB |
491,900.0000 RUB |
487,600.0000 RUB |
| 2020-01-10 |
475,850.0000 RUB |
0.9530 BTC |
467,700.0000 RUB |
465,300.0000 RUB |
487,400.0000 RUB |
484,000.0000 RUB |
| 2020-01-09 |
472,900.0000 RUB |
1.1308 BTC |
480,500.0000 RUB |
445,000.0000 RUB |
483,800.0000 RUB |
465,300.0000 RUB |
| 2020-01-08 |
489,250.0000 RUB |
0.7473 BTC |
498,000.0000 RUB |
475,500.0000 RUB |
515,600.0000 RUB |
480,500.0000 RUB |
| 2020-01-07 |
485,950.0000 RUB |
0.9793 BTC |
476,000.0000 RUB |
462,000.0000 RUB |
504,100.0000 RUB |
495,900.0000 RUB |
| 2020-01-06 |
464,700.0000 RUB |
0.7368 BTC |
453,400.0000 RUB |
447,000.0000 RUB |
478,800.0000 RUB |
476,000.0000 RUB |
| 2020-01-05 |
454,450.0000 RUB |
1.0189 BTC |
453,200.0000 RUB |
450,100.0000 RUB |
465,100.0000 RUB |
455,700.0000 RUB |
| 2020-01-04 |
449,150.0000 RUB |
0.6462 BTC |
448,200.0000 RUB |
435,100.0000 RUB |
456,000.0000 RUB |
450,100.0000 RUB |
| 2020-01-03 |
429,200.0000 RUB |
1.1534 BTC |
423,200.0000 RUB |
45,200.0000 RUB |
453,300.0000 RUB |
435,200.0000 RUB |
| 2020-01-02 |
436,050.0000 RUB |
3.4105 BTC |
443,800.0000 RUB |
422,000.0000 RUB |
444,100.0000 RUB |
428,300.0000 RUB |
| 2020-01-01 |
442,900.0000 RUB |
0.5429 BTC |
443,000.0000 RUB |
441,200.0000 RUB |
447,000.0000 RUB |
442,800.0000 RUB |
| 2019-12-31 |
445,000.0000 RUB |
1.0810 BTC |
446,500.0000 RUB |
440,000.0000 RUB |
451,000.0000 RUB |
443,500.0000 RUB |
| 2019-12-30 |
451,950.0000 RUB |
1.2352 BTC |
453,200.0000 RUB |
445,000.0000 RUB |
459,300.0000 RUB |
450,700.0000 RUB |
| 2019-12-29 |
451,650.0000 RUB |
1.1260 BTC |
450,300.0000 RUB |
447,500.0000 RUB |
462,500.0000 RUB |
453,000.0000 RUB |
| 2019-12-28 |
450,150.0000 RUB |
0.6247 BTC |
449,300.0000 RUB |
444,000.0000 RUB |
455,700.0000 RUB |
451,000.0000 RUB |
| 2019-12-27 |
445,600.0000 RUB |
4.5116 BTC |
446,200.0000 RUB |
437,000.0000 RUB |
453,500.0000 RUB |
445,000.0000 RUB |
| 2019-12-26 |
445,100.0000 RUB |
2.8298 BTC |
443,600.0000 RUB |
438,800.0000 RUB |
456,600.0000 RUB |
446,600.0000 RUB |
| 2019-12-25 |
447,900.0000 RUB |
2.6449 BTC |
451,600.0000 RUB |
435,600.0000 RUB |
456,900.0000 RUB |
444,200.0000 RUB |
| 2019-12-24 |
455,400.0000 RUB |
1.4450 BTC |
459,600.0000 RUB |
445,000.0000 RUB |
469,900.0000 RUB |
451,200.0000 RUB |
| 2019-12-23 |
460,350.0000 RUB |
2.2911 BTC |
460,700.0000 RUB |
455,000.0000 RUB |
483,200.0000 RUB |
460,000.0000 RUB |
| 2019-12-22 |
451,400.0000 RUB |
1.8793 BTC |
442,500.0000 RUB |
441,000.0000 RUB |
468,000.0000 RUB |
460,300.0000 RUB |
| 2019-12-21 |
446,950.0000 RUB |
2.9447 BTC |
445,400.0000 RUB |
435,100.0000 RUB |
490,000.0000 RUB |
448,500.0000 RUB |
| 2019-12-20 |
447,700.0000 RUB |
2.9372 BTC |
449,000.0000 RUB |
440,000.0000 RUB |
499,400.0000 RUB |
446,400.0000 RUB |
| 2019-12-19 |
449,050.0000 RUB |
2.3373 BTC |
449,100.0000 RUB |
430,000.0000 RUB |
458,900.0000 RUB |
449,000.0000 RUB |
| 2019-12-18 |
428,950.0000 RUB |
4.8578 BTC |
412,100.0000 RUB |
402,000.0000 RUB |
454,400.0000 RUB |
445,800.0000 RUB |
| 2019-12-17 |
420,750.0000 RUB |
6.6078 BTC |
429,400.0000 RUB |
400,500.0000 RUB |
436,100.0000 RUB |
412,100.0000 RUB |
| 2019-12-16 |
445,650.0000 RUB |
4.4455 BTC |
460,100.0000 RUB |
425,200.0000 RUB |
465,000.0000 RUB |
431,200.0000 RUB |
| 2019-12-15 |
459,800.0000 RUB |
1.8128 BTC |
459,500.0000 RUB |
455,000.0000 RUB |
473,400.0000 RUB |
460,100.0000 RUB |
| 2019-12-14 |
461,850.0000 RUB |
2.9832 BTC |
464,200.0000 RUB |
455,000.0000 RUB |
478,400.0000 RUB |
459,500.0000 RUB |
| 2019-12-13 |
458,100.0000 RUB |
2.1061 BTC |
452,000.0000 RUB |
452,000.0000 RUB |
479,100.0000 RUB |
464,200.0000 RUB |
| 2019-12-12 |
453,800.0000 RUB |
7.3063 BTC |
455,600.0000 RUB |
445,000.0000 RUB |
461,000.0000 RUB |
452,000.0000 RUB |
| 2019-12-11 |
462,350.0000 RUB |
4.3362 BTC |
472,000.0000 RUB |
450,000.0000 RUB |
482,000.0000 RUB |
452,700.0000 RUB |
| 2019-12-10 |
476,550.0000 RUB |
2.3466 BTC |
485,400.0000 RUB |
465,100.0000 RUB |
489,900.0000 RUB |
467,700.0000 RUB |
| 2019-12-09 |
485,700.0000 RUB |
1.7205 BTC |
486,000.0000 RUB |
485,100.0000 RUB |
498,700.0000 RUB |
485,400.0000 RUB |
| 2019-12-08 |
490,550.0000 RUB |
0.7996 BTC |
493,100.0000 RUB |
485,000.0000 RUB |
510,800.0000 RUB |
488,000.0000 RUB |