Crypto exchange Crex24

Market Bitcoin (BTC) / RUB

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