Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-18 |
517,100.0000 RUB |
1.0431 BTC |
516,500.0000 RUB |
511,500.0000 RUB |
533,400.0000 RUB |
517,700.0000 RUB |
| 2019-10-17 |
520,250.0000 RUB |
1.4707 BTC |
514,000.0000 RUB |
510,000.0000 RUB |
527,300.0000 RUB |
526,500.0000 RUB |
| 2019-10-16 |
521,000.0000 RUB |
1.9638 BTC |
531,000.0000 RUB |
507,900.0000 RUB |
536,400.0000 RUB |
511,000.0000 RUB |
| 2019-10-15 |
534,050.0000 RUB |
2.4082 BTC |
536,900.0000 RUB |
525,000.0000 RUB |
545,800.0000 RUB |
531,200.0000 RUB |
| 2019-10-14 |
544,750.0000 RUB |
4.1755 BTC |
550,000.0000 RUB |
524,300.0000 RUB |
556,400.0000 RUB |
539,500.0000 RUB |
| 2019-10-13 |
537,500.0000 RUB |
1.6197 BTC |
538,000.0000 RUB |
532,000.0000 RUB |
565,000.0000 RUB |
537,000.0000 RUB |
| 2019-10-12 |
544,850.0000 RUB |
1.4960 BTC |
551,700.0000 RUB |
534,000.0000 RUB |
559,400.0000 RUB |
538,000.0000 RUB |
| 2019-10-11 |
550,300.0000 RUB |
5.5855 BTC |
547,000.0000 RUB |
530,100.0000 RUB |
559,400.0000 RUB |
553,600.0000 RUB |
| 2019-10-10 |
551,450.0000 RUB |
5.4837 BTC |
555,100.0000 RUB |
537,600.0000 RUB |
555,100.0000 RUB |
547,800.0000 RUB |
| 2019-10-09 |
540,000.0000 RUB |
4.0244 BTC |
530,000.0000 RUB |
525,400.0000 RUB |
557,000.0000 RUB |
550,000.0000 RUB |
| 2019-10-08 |
531,900.0000 RUB |
1.9628 BTC |
533,800.0000 RUB |
523,000.0000 RUB |
538,200.0000 RUB |
530,000.0000 RUB |
| 2019-10-07 |
529,150.0000 RUB |
4.8720 BTC |
529,200.0000 RUB |
508,000.0000 RUB |
541,600.0000 RUB |
529,100.0000 RUB |
| 2019-10-06 |
535,200.0000 RUB |
1.1408 BTC |
541,300.0000 RUB |
528,900.0000 RUB |
560,100.0000 RUB |
529,100.0000 RUB |
| 2019-10-05 |
546,400.0000 RUB |
2.9798 BTC |
547,100.0000 RUB |
534,000.0000 RUB |
575,000.0000 RUB |
545,700.0000 RUB |
| 2019-10-04 |
546,150.0000 RUB |
1.7223 BTC |
545,200.0000 RUB |
536,000.0000 RUB |
556,000.0000 RUB |
547,100.0000 RUB |
| 2019-10-03 |
550,800.0000 RUB |
1.4597 BTC |
556,300.0000 RUB |
545,200.0000 RUB |
564,500.0000 RUB |
545,300.0000 RUB |
| 2019-10-02 |
553,950.0000 RUB |
1.2096 BTC |
545,000.0000 RUB |
542,800.0000 RUB |
562,900.0000 RUB |
562,900.0000 RUB |
| 2019-10-01 |
538,900.0000 RUB |
1.9573 BTC |
535,100.0000 RUB |
525,700.0000 RUB |
567,700.0000 RUB |
542,700.0000 RUB |
| 2019-09-30 |
536,800.0000 RUB |
9.9309 BTC |
539,400.0000 RUB |
500,000.0000 RUB |
550,000.0000 RUB |
534,200.0000 RUB |
| 2019-09-29 |
546,400.0000 RUB |
1.2781 BTC |
547,600.0000 RUB |
530,100.0000 RUB |
560,000.0000 RUB |
545,200.0000 RUB |
| 2019-09-28 |
553,700.0000 RUB |
1.8003 BTC |
558,000.0000 RUB |
534,600.0000 RUB |
560,000.0000 RUB |
549,400.0000 RUB |
| 2019-09-27 |
547,750.0000 RUB |
1.3835 BTC |
558,200.0000 RUB |
514,000.0000 RUB |
560,000.0000 RUB |
537,300.0000 RUB |
| 2019-09-26 |
554,750.0000 RUB |
1.5676 BTC |
549,700.0000 RUB |
510,800.0000 RUB |
585,100.0000 RUB |
559,800.0000 RUB |
| 2019-09-25 |
544,150.0000 RUB |
2.0105 BTC |
541,300.0000 RUB |
510,000.0000 RUB |
572,000.0000 RUB |
547,000.0000 RUB |
| 2019-09-24 |
585,000.0000 RUB |
2.1265 BTC |
620,100.0000 RUB |
537,000.0000 RUB |
627,200.0000 RUB |
549,900.0000 RUB |
| 2019-09-23 |
629,500.0000 RUB |
1.2257 BTC |
639,000.0000 RUB |
620,000.0000 RUB |
643,400.0000 RUB |
620,000.0000 RUB |
| 2019-09-22 |
639,300.0000 RUB |
3.0305 BTC |
639,000.0000 RUB |
628,000.0000 RUB |
649,900.0000 RUB |
639,600.0000 RUB |
| 2019-09-21 |
639,250.0000 RUB |
4.4933 BTC |
645,000.0000 RUB |
627,300.0000 RUB |
646,600.0000 RUB |
633,500.0000 RUB |
| 2019-09-20 |
643,650.0000 RUB |
6.4917 BTC |
645,500.0000 RUB |
639,900.0000 RUB |
652,400.0000 RUB |
641,800.0000 RUB |
| 2019-09-19 |
649,500.0000 RUB |
9.8874 BTC |
648,000.0000 RUB |
616,000.0000 RUB |
652,500.0000 RUB |
651,000.0000 RUB |
| 2019-09-18 |
651,850.0000 RUB |
3.7677 BTC |
653,700.0000 RUB |
645,100.0000 RUB |
656,500.0000 RUB |
650,000.0000 RUB |
| 2019-09-17 |
649,600.0000 RUB |
3.2541 BTC |
647,000.0000 RUB |
645,000.0000 RUB |
656,800.0000 RUB |
652,200.0000 RUB |
| 2019-09-16 |
653,500.0000 RUB |
2.5641 BTC |
660,000.0000 RUB |
639,000.0000 RUB |
666,900.0000 RUB |
647,000.0000 RUB |
| 2019-09-15 |
661,650.0000 RUB |
1.4608 BTC |
663,500.0000 RUB |
655,000.0000 RUB |
685,000.0000 RUB |
659,800.0000 RUB |
| 2019-09-14 |
656,050.0000 RUB |
7.4772 BTC |
655,000.0000 RUB |
649,000.0000 RUB |
668,500.0000 RUB |
657,100.0000 RUB |
| 2019-09-13 |
662,400.0000 RUB |
16.7110 BTC |
668,400.0000 RUB |
647,000.0000 RUB |
670,900.0000 RUB |
656,400.0000 RUB |
| 2019-09-12 |
658,750.0000 RUB |
9.4246 BTC |
656,500.0000 RUB |
646,600.0000 RUB |
670,900.0000 RUB |
661,000.0000 RUB |
| 2019-09-11 |
652,100.0000 RUB |
6.0544 BTC |
657,000.0000 RUB |
637,600.0000 RUB |
657,100.0000 RUB |
647,200.0000 RUB |
| 2019-09-10 |
654,750.0000 RUB |
7.0143 BTC |
663,200.0000 RUB |
640,100.0000 RUB |
672,800.0000 RUB |
646,300.0000 RUB |
| 2019-09-09 |
675,750.0000 RUB |
1.2055 BTC |
679,000.0000 RUB |
661,100.0000 RUB |
700,000.0000 RUB |
672,500.0000 RUB |
| 2019-09-08 |
683,450.0000 RUB |
7.1610 BTC |
682,800.0000 RUB |
663,100.0000 RUB |
712,400.0000 RUB |
684,100.0000 RUB |
| 2019-09-07 |
677,350.0000 RUB |
7.2930 BTC |
671,900.0000 RUB |
652,300.0000 RUB |
686,000.0000 RUB |
682,800.0000 RUB |
| 2019-09-06 |
679,450.0000 RUB |
4.7548 BTC |
687,000.0000 RUB |
663,100.0000 RUB |
709,100.0000 RUB |
671,900.0000 RUB |
| 2019-09-05 |
688,450.0000 RUB |
1.7921 BTC |
689,900.0000 RUB |
670,900.0000 RUB |
693,900.0000 RUB |
687,000.0000 RUB |
| 2019-09-04 |
700,000.0000 RUB |
1.2205 BTC |
708,600.0000 RUB |
668,100.0000 RUB |
708,600.0000 RUB |
691,400.0000 RUB |
| 2019-09-03 |
699,100.0000 RUB |
0.9263 BTC |
689,600.0000 RUB |
668,500.0000 RUB |
712,400.0000 RUB |
708,600.0000 RUB |
| 2019-09-02 |
665,000.0000 RUB |
1.7507 BTC |
640,000.0000 RUB |
640,000.0000 RUB |
694,900.0000 RUB |
690,000.0000 RUB |
| 2019-09-01 |
649,950.0000 RUB |
4.2381 BTC |
649,000.0000 RUB |
633,300.0000 RUB |
666,000.0000 RUB |
650,900.0000 RUB |
| 2019-08-31 |
645,100.0000 RUB |
1.2200 BTC |
641,000.0000 RUB |
633,300.0000 RUB |
726,000.0000 RUB |
649,200.0000 RUB |
| 2019-08-30 |
631,500.0000 RUB |
10.2197 BTC |
622,000.0000 RUB |
610,200.0000 RUB |
644,000.0000 RUB |
641,000.0000 RUB |