Identifier on Crex24: BTC-RUB
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-07 |
1,965,287.7323 RUB |
0.0054 BTC |
2,040,400.0000 RUB |
1,921,000.0000 RUB |
2,102,300.0000 RUB |
2,102,300.0000 RUB |
2022-06-06 |
2,077,118.6441 RUB |
0.0018 BTC |
1,921,000.0000 RUB |
1,921,000.0000 RUB |
2,099,000.0000 RUB |
2,098,900.0000 RUB |
2022-06-05 |
2,044,788.2353 RUB |
0.0001 BTC |
2,034,700.0000 RUB |
1,921,000.0000 RUB |
2,035,300.0000 RUB |
2,035,300.0000 RUB |
2022-06-04 |
2,036,300.0000 RUB |
0.0001 BTC |
2,029,900.0000 RUB |
2,029,900.0000 RUB |
2,037,900.0000 RUB |
2,037,900.0000 RUB |
2022-06-03 |
2,019,618.0758 RUB |
0.0034 BTC |
2,023,000.0000 RUB |
1,993,500.0000 RUB |
2,033,400.0000 RUB |
2,033,400.0000 RUB |
2022-06-02 |
1,972,122.6131 RUB |
0.0080 BTC |
2,039,600.0000 RUB |
1,964,400.0000 RUB |
2,098,200.0000 RUB |
2,098,200.0000 RUB |
2022-06-01 |
2,122,240.8021 RUB |
0.1955 BTC |
2,201,000.0000 RUB |
2,047,000.0000 RUB |
2,201,000.0000 RUB |
2,067,400.0000 RUB |
2022-05-31 |
3,503,176.3722 RUB |
0.0191 BTC |
2,950,000.0000 RUB |
2,320,000.0000 RUB |
4,159,600.0000 RUB |
2,520,000.0000 RUB |
2022-05-30 |
2,115,600.0000 RUB |
0.0000 BTC |
2,111,200.0000 RUB |
2,111,200.0000 RUB |
2,120,000.0000 RUB |
2,120,000.0000 RUB |
2022-05-29 |
2,950,491.3580 RUB |
0.0008 BTC |
2,950,000.0000 RUB |
2,950,000.0000 RUB |
2,950,000.0000 RUB |
2,950,000.0000 RUB |
2022-05-28 |
2,969,900.0000 RUB |
0.0000 BTC |
2,969,900.0000 RUB |
2,969,900.0000 RUB |
2,969,900.0000 RUB |
2,969,900.0000 RUB |
2022-05-27 |
2,934,299.1228 RUB |
0.0011 BTC |
2,988,800.0000 RUB |
2,101,200.0000 RUB |
2,988,900.0000 RUB |
2,101,200.0000 RUB |
2022-05-26 |
2,108,140.7767 RUB |
0.0010 BTC |
2,120,300.0000 RUB |
2,100,100.0000 RUB |
2,120,300.0000 RUB |
2,100,100.0000 RUB |
2022-05-25 |
2,515,573.0201 RUB |
0.0075 BTC |
2,120,700.0000 RUB |
2,120,400.0000 RUB |
2,998,000.0000 RUB |
2,120,400.0000 RUB |
2022-05-24 |
2,388,396.1905 RUB |
0.0010 BTC |
2,121,200.0000 RUB |
2,120,800.0000 RUB |
2,998,600.0000 RUB |
2,998,600.0000 RUB |
2022-05-23 |
2,220,800.0000 RUB |
0.0001 BTC |
2,320,900.0000 RUB |
2,120,700.0000 RUB |
2,320,900.0000 RUB |
2,120,700.0000 RUB |
2022-05-21 |
2,571,965.9574 RUB |
0.0005 BTC |
2,600,500.0000 RUB |
2,120,300.0000 RUB |
3,197,600.0000 RUB |
2,120,300.0000 RUB |
2022-05-20 |
2,602,911.8090 RUB |
0.0040 BTC |
2,700,000.0000 RUB |
2,597,400.0000 RUB |
3,097,700.0000 RUB |
3,097,700.0000 RUB |
2022-05-19 |
2,440,037.0968 RUB |
0.0006 BTC |
2,211,600.0000 RUB |
2,120,300.0000 RUB |
3,197,900.0000 RUB |
2,597,600.0000 RUB |
2022-05-18 |
2,983,523.7500 RUB |
0.0008 BTC |
3,047,400.0000 RUB |
2,211,600.0000 RUB |
3,179,100.0000 RUB |
2,211,600.0000 RUB |
2022-05-17 |
2,750,572.3485 RUB |
0.0007 BTC |
2,707,600.0000 RUB |
2,176,300.0000 RUB |
3,106,700.0000 RUB |
3,106,700.0000 RUB |
2022-05-16 |
2,755,350.0000 RUB |
0.0019 BTC |
2,752,800.0000 RUB |
2,752,800.0000 RUB |
2,757,900.0000 RUB |
2,757,900.0000 RUB |
2022-05-15 |
2,527,229.1667 RUB |
0.0002 BTC |
2,200,000.0000 RUB |
2,120,400.0000 RUB |
3,178,800.0000 RUB |
2,120,400.0000 RUB |
2022-05-14 |
2,426,000.0000 RUB |
0.0001 BTC |
2,426,000.0000 RUB |
2,426,000.0000 RUB |
2,426,000.0000 RUB |
2,426,000.0000 RUB |
2022-05-13 |
2,784,308.8235 RUB |
0.0023 BTC |
2,754,500.0000 RUB |
2,729,100.0000 RUB |
2,868,400.0000 RUB |
2,868,400.0000 RUB |
2022-05-12 |
2,711,306.5341 RUB |
0.0035 BTC |
2,772,100.0000 RUB |
2,698,800.0000 RUB |
2,772,100.0000 RUB |
2,750,700.0000 RUB |
2022-05-11 |
2,536,705.2632 RUB |
0.0004 BTC |
2,600,000.0000 RUB |
2,200,000.0000 RUB |
3,197,900.0000 RUB |
2,200,000.0000 RUB |
2022-05-10 |
2,500,000.0000 RUB |
0.0000 BTC |
2,500,000.0000 RUB |
2,500,000.0000 RUB |
2,500,000.0000 RUB |
2,500,000.0000 RUB |
2022-05-09 |
2,600,119.0514 RUB |
0.0124 BTC |
2,600,200.0000 RUB |
2,600,100.0000 RUB |
2,600,200.0000 RUB |
2,600,100.0000 RUB |
2022-05-08 |
3,001,596.7742 RUB |
0.0012 BTC |
3,198,000.0000 RUB |
3,000,000.0000 RUB |
3,198,000.0000 RUB |
3,000,000.0000 RUB |
2022-05-06 |
2,838,436.6102 RUB |
0.0089 BTC |
2,800,100.0000 RUB |
2,600,100.0000 RUB |
3,297,900.0000 RUB |
3,297,900.0000 RUB |
2022-05-05 |
2,905,055.0978 RUB |
0.0097 BTC |
3,555,700.0000 RUB |
2,800,000.0000 RUB |
3,555,700.0000 RUB |
2,800,000.0000 RUB |
2022-05-04 |
3,246,940.0000 RUB |
0.0001 BTC |
3,584,000.0000 RUB |
3,017,600.0000 RUB |
3,597,900.0000 RUB |
3,017,600.0000 RUB |
2022-05-02 |
3,367,652.1886 RUB |
0.0013 BTC |
3,392,400.0000 RUB |
2,988,000.0000 RUB |
3,392,500.0000 RUB |
2,988,000.0000 RUB |
2022-05-01 |
3,169,124.3750 RUB |
0.0016 BTC |
3,257,900.0000 RUB |
3,168,000.0000 RUB |
3,257,900.0000 RUB |
3,168,100.0000 RUB |
2022-04-29 |
3,003,778.8009 RUB |
0.0047 BTC |
3,100,000.0000 RUB |
2,999,800.0000 RUB |
3,597,000.0000 RUB |
2,999,800.0000 RUB |
2022-04-27 |
3,110,812.6316 RUB |
0.0010 BTC |
3,100,400.0000 RUB |
3,100,300.0000 RUB |
3,598,200.0000 RUB |
3,598,200.0000 RUB |
2022-04-26 |
3,007,314.2857 RUB |
0.0003 BTC |
3,020,000.0000 RUB |
3,000,100.0000 RUB |
3,020,000.0000 RUB |
3,000,100.0000 RUB |
2022-04-25 |
3,096,683.3333 RUB |
0.0002 BTC |
3,100,100.0000 RUB |
3,020,000.0000 RUB |
3,100,100.0000 RUB |
3,020,000.0000 RUB |
2022-04-24 |
3,101,266.6667 RUB |
0.0000 BTC |
3,101,900.0000 RUB |
3,100,000.0000 RUB |
3,101,900.0000 RUB |
3,100,000.0000 RUB |
2022-04-22 |
3,439,051.7957 RUB |
0.0858 BTC |
3,283,600.0000 RUB |
3,142,500.0000 RUB |
3,699,000.0000 RUB |
3,142,500.0000 RUB |
2022-04-21 |
3,259,650.0000 RUB |
0.0000 BTC |
3,261,200.0000 RUB |
3,258,100.0000 RUB |
3,261,200.0000 RUB |
3,258,100.0000 RUB |
2022-04-20 |
3,364,206.1538 RUB |
0.0007 BTC |
3,364,200.0000 RUB |
3,364,200.0000 RUB |
3,364,300.0000 RUB |
3,364,300.0000 RUB |
2022-04-19 |
3,333,459.9734 RUB |
0.0013 BTC |
3,332,500.0000 RUB |
3,261,800.0000 RUB |
3,364,300.0000 RUB |
3,364,200.0000 RUB |
2022-04-18 |
3,300,963.5246 RUB |
0.0049 BTC |
3,300,200.0000 RUB |
3,270,200.0000 RUB |
3,347,500.0000 RUB |
3,347,500.0000 RUB |
2022-04-17 |
3,349,900.0000 RUB |
0.0000 BTC |
3,349,900.0000 RUB |
3,349,900.0000 RUB |
3,349,900.0000 RUB |
3,349,900.0000 RUB |
2022-04-16 |
3,349,891.8750 RUB |
0.0016 BTC |
3,364,300.0000 RUB |
3,349,800.0000 RUB |
3,364,300.0000 RUB |
3,349,800.0000 RUB |
2022-04-15 |
3,318,150.0000 RUB |
0.0000 BTC |
3,325,800.0000 RUB |
3,310,500.0000 RUB |
3,325,800.0000 RUB |
3,310,500.0000 RUB |
2022-04-13 |
3,300,000.0000 RUB |
0.0001 BTC |
3,300,000.0000 RUB |
3,300,000.0000 RUB |
3,300,000.0000 RUB |
3,300,000.0000 RUB |
2022-04-12 |
3,394,953.8462 RUB |
0.0003 BTC |
3,332,000.0000 RUB |
3,332,000.0000 RUB |
3,536,600.0000 RUB |
3,536,600.0000 RUB |