Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-29 |
636,000.0000 RUB |
8.2927 BTC |
644,200.0000 RUB |
610,000.0000 RUB |
644,800.0000 RUB |
627,800.0000 RUB |
| 2019-08-28 |
655,650.0000 RUB |
5.1177 BTC |
667,100.0000 RUB |
636,000.0000 RUB |
680,000.0000 RUB |
644,200.0000 RUB |
| 2019-08-27 |
666,150.0000 RUB |
2.4237 BTC |
670,000.0000 RUB |
661,100.0000 RUB |
673,000.0000 RUB |
662,300.0000 RUB |
| 2019-08-26 |
659,050.0000 RUB |
1.3052 BTC |
654,900.0000 RUB |
646,600.0000 RUB |
679,300.0000 RUB |
663,200.0000 RUB |
| 2019-08-25 |
649,200.0000 RUB |
9.8564 BTC |
654,100.0000 RUB |
644,300.0000 RUB |
673,600.0000 RUB |
644,300.0000 RUB |
| 2019-08-24 |
666,850.0000 RUB |
16.5521 BTC |
668,900.0000 RUB |
645,200.0000 RUB |
681,000.0000 RUB |
664,800.0000 RUB |
| 2019-08-23 |
661,900.0000 RUB |
13.2096 BTC |
655,000.0000 RUB |
644,200.0000 RUB |
682,400.0000 RUB |
668,800.0000 RUB |
| 2019-08-22 |
651,850.0000 RUB |
11.6276 BTC |
658,900.0000 RUB |
638,000.0000 RUB |
663,900.0000 RUB |
644,800.0000 RUB |
| 2019-08-21 |
684,200.0000 RUB |
9.3053 BTC |
708,800.0000 RUB |
635,300.0000 RUB |
708,800.0000 RUB |
659,600.0000 RUB |
| 2019-08-20 |
708,750.0000 RUB |
2.3059 BTC |
719,000.0000 RUB |
693,300.0000 RUB |
723,700.0000 RUB |
698,500.0000 RUB |
| 2019-08-19 |
698,150.0000 RUB |
2.9674 BTC |
681,300.0000 RUB |
666,300.0000 RUB |
715,500.0000 RUB |
715,000.0000 RUB |
| 2019-08-18 |
667,850.0000 RUB |
7.4560 BTC |
670,100.0000 RUB |
660,100.0000 RUB |
688,400.0000 RUB |
665,600.0000 RUB |
| 2019-08-17 |
673,500.0000 RUB |
14.2140 BTC |
676,500.0000 RUB |
657,000.0000 RUB |
688,700.0000 RUB |
670,500.0000 RUB |
| 2019-08-16 |
673,400.0000 RUB |
15.4260 BTC |
663,500.0000 RUB |
620,100.0000 RUB |
688,500.0000 RUB |
683,300.0000 RUB |
| 2019-08-15 |
649,800.0000 RUB |
19.3642 BTC |
652,000.0000 RUB |
610,100.0000 RUB |
671,400.0000 RUB |
647,600.0000 RUB |
| 2019-08-14 |
660,550.0000 RUB |
11.0075 BTC |
681,100.0000 RUB |
640,000.0000 RUB |
681,100.0000 RUB |
640,000.0000 RUB |
| 2019-08-13 |
707,250.0000 RUB |
7.9505 BTC |
726,500.0000 RUB |
677,500.0000 RUB |
728,600.0000 RUB |
688,000.0000 RUB |
| 2019-08-12 |
727,150.0000 RUB |
2.4689 BTC |
729,200.0000 RUB |
711,200.0000 RUB |
735,400.0000 RUB |
725,100.0000 RUB |
| 2019-08-11 |
728,200.0000 RUB |
2.3298 BTC |
720,900.0000 RUB |
706,700.0000 RUB |
735,700.0000 RUB |
735,500.0000 RUB |
| 2019-08-10 |
731,950.0000 RUB |
2.3169 BTC |
747,300.0000 RUB |
715,700.0000 RUB |
758,800.0000 RUB |
716,600.0000 RUB |
| 2019-08-09 |
742,200.0000 RUB |
1.6841 BTC |
736,600.0000 RUB |
715,600.0000 RUB |
757,000.0000 RUB |
747,800.0000 RUB |
| 2019-08-08 |
747,150.0000 RUB |
0.7014 BTC |
757,700.0000 RUB |
725,200.0000 RUB |
770,300.0000 RUB |
736,600.0000 RUB |
| 2019-08-07 |
735,250.0000 RUB |
0.4907 BTC |
705,000.0000 RUB |
677,000.0000 RUB |
766,400.0000 RUB |
765,500.0000 RUB |
| 2019-08-06 |
722,250.0000 RUB |
1.2293 BTC |
739,500.0000 RUB |
705,000.0000 RUB |
779,500.0000 RUB |
705,000.0000 RUB |
| 2019-08-05 |
716,050.0000 RUB |
1.2800 BTC |
691,600.0000 RUB |
681,300.0000 RUB |
757,000.0000 RUB |
740,500.0000 RUB |
| 2019-08-04 |
683,900.0000 RUB |
3.4363 BTC |
686,400.0000 RUB |
664,200.0000 RUB |
694,700.0000 RUB |
681,400.0000 RUB |
| 2019-08-03 |
676,850.0000 RUB |
2.6441 BTC |
668,700.0000 RUB |
653,900.0000 RUB |
700,000.0000 RUB |
685,000.0000 RUB |
| 2019-08-02 |
650,150.0000 RUB |
3.1934 BTC |
639,000.0000 RUB |
635,700.0000 RUB |
676,200.0000 RUB |
661,300.0000 RUB |
| 2019-08-01 |
627,700.0000 RUB |
5.1489 BTC |
621,300.0000 RUB |
605,800.0000 RUB |
642,600.0000 RUB |
634,100.0000 RUB |
| 2019-07-31 |
620,250.0000 RUB |
8.0625 BTC |
621,000.0000 RUB |
597,600.0000 RUB |
633,200.0000 RUB |
619,500.0000 RUB |
| 2019-07-30 |
628,350.0000 RUB |
0.6573 BTC |
628,800.0000 RUB |
601,300.0000 RUB |
640,000.0000 RUB |
627,900.0000 RUB |
| 2019-07-29 |
609,100.0000 RUB |
3.2406 BTC |
588,400.0000 RUB |
588,100.0000 RUB |
640,000.0000 RUB |
629,800.0000 RUB |
| 2019-07-28 |
587,950.0000 RUB |
10.6517 BTC |
585,000.0000 RUB |
567,500.0000 RUB |
592,000.0000 RUB |
590,900.0000 RUB |
| 2019-07-27 |
597,050.0000 RUB |
13.1110 BTC |
608,800.0000 RUB |
571,000.0000 RUB |
626,000.0000 RUB |
585,300.0000 RUB |
| 2019-07-26 |
607,400.0000 RUB |
10.5457 BTC |
608,300.0000 RUB |
595,100.0000 RUB |
611,100.0000 RUB |
606,500.0000 RUB |
| 2019-07-25 |
606,000.0000 RUB |
9.4611 BTC |
600,800.0000 RUB |
587,600.0000 RUB |
623,800.0000 RUB |
611,200.0000 RUB |
| 2019-07-24 |
601,200.0000 RUB |
10.1885 BTC |
602,000.0000 RUB |
571,000.0000 RUB |
607,800.0000 RUB |
600,400.0000 RUB |
| 2019-07-23 |
614,650.0000 RUB |
7.4063 BTC |
621,000.0000 RUB |
600,900.0000 RUB |
631,800.0000 RUB |
608,300.0000 RUB |
| 2019-07-22 |
635,000.0000 RUB |
6.1702 BTC |
639,000.0000 RUB |
607,200.0000 RUB |
649,800.0000 RUB |
631,000.0000 RUB |
| 2019-07-21 |
646,050.0000 RUB |
5.5898 BTC |
658,600.0000 RUB |
626,600.0000 RUB |
661,700.0000 RUB |
633,500.0000 RUB |
| 2019-07-20 |
650,050.0000 RUB |
5.4541 BTC |
646,800.0000 RUB |
626,600.0000 RUB |
669,500.0000 RUB |
653,300.0000 RUB |
| 2019-07-19 |
650,350.0000 RUB |
6.9364 BTC |
653,900.0000 RUB |
620,000.0000 RUB |
653,900.0000 RUB |
646,800.0000 RUB |
| 2019-07-18 |
620,850.0000 RUB |
5.1828 BTC |
588,700.0000 RUB |
566,100.0000 RUB |
656,900.0000 RUB |
653,000.0000 RUB |
| 2019-07-17 |
583,200.0000 RUB |
4.5876 BTC |
580,700.0000 RUB |
538,000.0000 RUB |
609,900.0000 RUB |
585,700.0000 RUB |
| 2019-07-16 |
611,100.0000 RUB |
3.6855 BTC |
640,600.0000 RUB |
574,600.0000 RUB |
660,300.0000 RUB |
581,600.0000 RUB |
| 2019-07-15 |
627,400.0000 RUB |
4.2719 BTC |
621,100.0000 RUB |
599,000.0000 RUB |
665,600.0000 RUB |
633,700.0000 RUB |
| 2019-07-14 |
660,450.0000 RUB |
4.0931 BTC |
697,800.0000 RUB |
623,100.0000 RUB |
697,800.0000 RUB |
623,100.0000 RUB |
| 2019-07-13 |
707,850.0000 RUB |
3.6980 BTC |
723,000.0000 RUB |
650,100.0000 RUB |
723,700.0000 RUB |
692,700.0000 RUB |
| 2019-07-12 |
707,350.0000 RUB |
4.3649 BTC |
690,600.0000 RUB |
669,000.0000 RUB |
724,100.0000 RUB |
724,100.0000 RUB |
| 2019-07-11 |
716,600.0000 RUB |
2.4398 BTC |
740,200.0000 RUB |
665,100.0000 RUB |
774,100.0000 RUB |
693,000.0000 RUB |