Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-07 |
487,950.0000 RUB |
0.6188 BTC |
482,700.0000 RUB |
482,500.0000 RUB |
519,800.0000 RUB |
493,200.0000 RUB |
| 2019-12-06 |
485,450.0000 RUB |
1.2959 BTC |
475,500.0000 RUB |
475,500.0000 RUB |
499,400.0000 RUB |
495,400.0000 RUB |
| 2019-12-05 |
467,150.0000 RUB |
2.8023 BTC |
459,400.0000 RUB |
451,300.0000 RUB |
499,400.0000 RUB |
474,900.0000 RUB |
| 2019-12-04 |
465,400.0000 RUB |
3.9571 BTC |
480,500.0000 RUB |
450,200.0000 RUB |
489,100.0000 RUB |
450,300.0000 RUB |
| 2019-12-03 |
476,450.0000 RUB |
2.1953 BTC |
463,000.0000 RUB |
450,900.0000 RUB |
490,000.0000 RUB |
489,900.0000 RUB |
| 2019-12-02 |
468,650.0000 RUB |
3.4463 BTC |
470,500.0000 RUB |
461,500.0000 RUB |
482,100.0000 RUB |
466,800.0000 RUB |
| 2019-12-01 |
478,850.0000 RUB |
2.7464 BTC |
486,700.0000 RUB |
460,200.0000 RUB |
502,800.0000 RUB |
471,000.0000 RUB |
| 2019-11-30 |
488,950.0000 RUB |
2.0722 BTC |
496,200.0000 RUB |
480,000.0000 RUB |
513,600.0000 RUB |
481,700.0000 RUB |
| 2019-11-29 |
495,800.0000 RUB |
1.4271 BTC |
495,600.0000 RUB |
487,000.0000 RUB |
529,900.0000 RUB |
496,000.0000 RUB |
| 2019-11-28 |
492,850.0000 RUB |
1.7501 BTC |
490,100.0000 RUB |
482,100.0000 RUB |
505,300.0000 RUB |
495,600.0000 RUB |
| 2019-11-27 |
481,450.0000 RUB |
1.8644 BTC |
472,900.0000 RUB |
440,000.0000 RUB |
502,300.0000 RUB |
490,000.0000 RUB |
| 2019-11-26 |
476,250.0000 RUB |
1.4313 BTC |
475,300.0000 RUB |
468,100.0000 RUB |
498,800.0000 RUB |
477,200.0000 RUB |
| 2019-11-25 |
471,700.0000 RUB |
2.3805 BTC |
468,000.0000 RUB |
430,000.0000 RUB |
553,800.0000 RUB |
475,400.0000 RUB |
| 2019-11-24 |
473,000.0000 RUB |
2.8129 BTC |
478,000.0000 RUB |
460,000.0000 RUB |
509,900.0000 RUB |
468,000.0000 RUB |
| 2019-11-23 |
472,550.0000 RUB |
3.9524 BTC |
467,100.0000 RUB |
456,600.0000 RUB |
558,800.0000 RUB |
478,000.0000 RUB |
| 2019-11-22 |
479,100.0000 RUB |
3.7921 BTC |
483,900.0000 RUB |
441,600.0000 RUB |
565,900.0000 RUB |
474,300.0000 RUB |
| 2019-11-21 |
501,950.0000 RUB |
3.8970 BTC |
518,600.0000 RUB |
473,600.0000 RUB |
523,400.0000 RUB |
485,300.0000 RUB |
| 2019-11-20 |
520,300.0000 RUB |
1.7729 BTC |
520,200.0000 RUB |
520,200.0000 RUB |
528,200.0000 RUB |
520,400.0000 RUB |
| 2019-11-19 |
525,200.0000 RUB |
1.0491 BTC |
530,100.0000 RUB |
513,700.0000 RUB |
533,900.0000 RUB |
520,300.0000 RUB |
| 2019-11-18 |
540,800.0000 RUB |
2.3768 BTC |
554,600.0000 RUB |
527,000.0000 RUB |
564,400.0000 RUB |
527,000.0000 RUB |
| 2019-11-17 |
551,500.0000 RUB |
1.5170 BTC |
548,400.0000 RUB |
544,300.0000 RUB |
564,300.0000 RUB |
554,600.0000 RUB |
| 2019-11-16 |
544,800.0000 RUB |
2.6988 BTC |
544,000.0000 RUB |
544,000.0000 RUB |
575,000.0000 RUB |
545,600.0000 RUB |
| 2019-11-15 |
548,000.0000 RUB |
4.3627 BTC |
552,000.0000 RUB |
537,000.0000 RUB |
557,300.0000 RUB |
544,000.0000 RUB |
| 2019-11-14 |
558,000.0000 RUB |
4.9594 BTC |
564,000.0000 RUB |
550,000.0000 RUB |
565,900.0000 RUB |
552,000.0000 RUB |
| 2019-11-13 |
562,800.0000 RUB |
3.1929 BTC |
561,600.0000 RUB |
554,900.0000 RUB |
567,000.0000 RUB |
564,000.0000 RUB |
| 2019-11-12 |
555,950.0000 RUB |
2.8690 BTC |
554,800.0000 RUB |
548,900.0000 RUB |
564,800.0000 RUB |
557,100.0000 RUB |
| 2019-11-11 |
559,600.0000 RUB |
2.2443 BTC |
567,000.0000 RUB |
550,000.0000 RUB |
573,000.0000 RUB |
552,200.0000 RUB |
| 2019-11-10 |
559,000.0000 RUB |
1.6670 BTC |
549,300.0000 RUB |
548,000.0000 RUB |
575,600.0000 RUB |
568,700.0000 RUB |
| 2019-11-09 |
555,650.0000 RUB |
3.1917 BTC |
556,800.0000 RUB |
550,000.0000 RUB |
579,000.0000 RUB |
554,500.0000 RUB |
| 2019-11-08 |
568,600.0000 RUB |
3.5499 BTC |
582,000.0000 RUB |
551,100.0000 RUB |
584,700.0000 RUB |
555,200.0000 RUB |
| 2019-11-07 |
586,550.0000 RUB |
2.9131 BTC |
591,100.0000 RUB |
577,400.0000 RUB |
592,800.0000 RUB |
582,000.0000 RUB |
| 2019-11-06 |
591,050.0000 RUB |
1.0201 BTC |
586,700.0000 RUB |
585,100.0000 RUB |
596,000.0000 RUB |
595,400.0000 RUB |
| 2019-11-05 |
590,650.0000 RUB |
1.5849 BTC |
592,300.0000 RUB |
579,000.0000 RUB |
597,800.0000 RUB |
589,000.0000 RUB |
| 2019-11-04 |
590,600.0000 RUB |
2.4084 BTC |
584,600.0000 RUB |
577,100.0000 RUB |
597,300.0000 RUB |
596,600.0000 RUB |
| 2019-11-03 |
586,200.0000 RUB |
1.0254 BTC |
587,900.0000 RUB |
582,000.0000 RUB |
600,700.0000 RUB |
584,500.0000 RUB |
| 2019-11-02 |
586,300.0000 RUB |
0.5369 BTC |
588,700.0000 RUB |
582,000.0000 RUB |
600,700.0000 RUB |
583,900.0000 RUB |
| 2019-11-01 |
581,550.0000 RUB |
0.8293 BTC |
580,000.0000 RUB |
571,800.0000 RUB |
595,000.0000 RUB |
583,100.0000 RUB |
| 2019-10-31 |
580,900.0000 RUB |
1.1613 BTC |
582,100.0000 RUB |
569,200.0000 RUB |
594,600.0000 RUB |
579,700.0000 RUB |
| 2019-10-30 |
590,100.0000 RUB |
0.8831 BTC |
597,900.0000 RUB |
574,100.0000 RUB |
599,900.0000 RUB |
582,300.0000 RUB |
| 2019-10-29 |
591,900.0000 RUB |
1.8555 BTC |
585,900.0000 RUB |
577,200.0000 RUB |
602,300.0000 RUB |
597,900.0000 RUB |
| 2019-10-28 |
589,450.0000 RUB |
1.3045 BTC |
594,900.0000 RUB |
584,000.0000 RUB |
624,800.0000 RUB |
584,000.0000 RUB |
| 2019-10-27 |
589,950.0000 RUB |
1.2049 BTC |
581,500.0000 RUB |
576,200.0000 RUB |
616,200.0000 RUB |
598,400.0000 RUB |
| 2019-10-26 |
557,450.0000 RUB |
2.1911 BTC |
539,200.0000 RUB |
537,600.0000 RUB |
635,000.0000 RUB |
575,700.0000 RUB |
| 2019-10-25 |
511,450.0000 RUB |
5.9832 BTC |
484,500.0000 RUB |
475,100.0000 RUB |
550,300.0000 RUB |
538,400.0000 RUB |
| 2019-10-24 |
480,150.0000 RUB |
2.2219 BTC |
476,300.0000 RUB |
467,000.0000 RUB |
540,000.0000 RUB |
484,000.0000 RUB |
| 2019-10-23 |
492,150.0000 RUB |
4.4055 BTC |
508,000.0000 RUB |
470,100.0000 RUB |
513,300.0000 RUB |
476,300.0000 RUB |
| 2019-10-22 |
516,700.0000 RUB |
5.6216 BTC |
522,100.0000 RUB |
509,000.0000 RUB |
526,200.0000 RUB |
511,300.0000 RUB |
| 2019-10-21 |
530,850.0000 RUB |
4.3414 BTC |
536,400.0000 RUB |
516,100.0000 RUB |
541,900.0000 RUB |
525,300.0000 RUB |
| 2019-10-20 |
526,900.0000 RUB |
0.8023 BTC |
517,000.0000 RUB |
508,000.0000 RUB |
546,000.0000 RUB |
536,800.0000 RUB |
| 2019-10-19 |
515,600.0000 RUB |
0.9107 BTC |
514,200.0000 RUB |
501,200.0000 RUB |
535,500.0000 RUB |
517,000.0000 RUB |