Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-10 |
751,650.0000 RUB |
1.3434 BTC |
763,300.0000 RUB |
700,000.0000 RUB |
801,600.0000 RUB |
740,000.0000 RUB |
| 2019-07-09 |
751,200.0000 RUB |
0.4958 BTC |
740,000.0000 RUB |
714,300.0000 RUB |
783,800.0000 RUB |
762,400.0000 RUB |
| 2019-07-08 |
723,050.0000 RUB |
0.4623 BTC |
710,700.0000 RUB |
698,700.0000 RUB |
740,700.0000 RUB |
735,400.0000 RUB |
| 2019-07-07 |
694,100.0000 RUB |
2.0208 BTC |
681,000.0000 RUB |
670,000.0000 RUB |
715,400.0000 RUB |
707,200.0000 RUB |
| 2019-07-06 |
664,150.0000 RUB |
1.8901 BTC |
648,200.0000 RUB |
630,100.0000 RUB |
725,000.0000 RUB |
680,100.0000 RUB |
| 2019-07-05 |
667,950.0000 RUB |
1.8473 BTC |
683,000.0000 RUB |
625,000.0000 RUB |
706,400.0000 RUB |
652,900.0000 RUB |
| 2019-07-04 |
692,000.0000 RUB |
1.0191 BTC |
688,400.0000 RUB |
665,200.0000 RUB |
738,500.0000 RUB |
695,600.0000 RUB |
| 2019-07-03 |
670,450.0000 RUB |
0.8164 BTC |
654,900.0000 RUB |
654,900.0000 RUB |
704,000.0000 RUB |
686,000.0000 RUB |
| 2019-07-02 |
647,300.0000 RUB |
1.4670 BTC |
644,100.0000 RUB |
580,100.0000 RUB |
668,600.0000 RUB |
650,500.0000 RUB |
| 2019-07-01 |
650,600.0000 RUB |
3.9277 BTC |
652,700.0000 RUB |
605,000.0000 RUB |
679,900.0000 RUB |
648,500.0000 RUB |
| 2019-06-30 |
691,750.0000 RUB |
1.6421 BTC |
723,000.0000 RUB |
560,000.0000 RUB |
742,500.0000 RUB |
660,500.0000 RUB |
| 2019-06-29 |
739,350.0000 RUB |
3.6157 BTC |
755,700.0000 RUB |
700,200.0000 RUB |
755,700.0000 RUB |
723,000.0000 RUB |
| 2019-06-28 |
725,350.0000 RUB |
2.6443 BTC |
695,000.0000 RUB |
659,800.0000 RUB |
755,900.0000 RUB |
755,700.0000 RUB |
| 2019-06-27 |
744,550.0000 RUB |
1.6613 BTC |
795,500.0000 RUB |
629,200.0000 RUB |
806,300.0000 RUB |
693,600.0000 RUB |
| 2019-06-26 |
745,150.0000 RUB |
2.1425 BTC |
714,000.0000 RUB |
711,900.0000 RUB |
847,600.0000 RUB |
776,300.0000 RUB |
| 2019-06-25 |
685,500.0000 RUB |
1.4038 BTC |
660,100.0000 RUB |
658,200.0000 RUB |
714,900.0000 RUB |
710,900.0000 RUB |
| 2019-06-24 |
659,200.0000 RUB |
2.1561 BTC |
658,300.0000 RUB |
648,400.0000 RUB |
700,000.0000 RUB |
660,100.0000 RUB |
| 2019-06-23 |
658,950.0000 RUB |
1.1316 BTC |
654,100.0000 RUB |
642,000.0000 RUB |
690,800.0000 RUB |
663,800.0000 RUB |
| 2019-06-22 |
633,450.0000 RUB |
1.6480 BTC |
617,500.0000 RUB |
614,300.0000 RUB |
679,000.0000 RUB |
649,400.0000 RUB |
| 2019-06-21 |
596,150.0000 RUB |
1.6596 BTC |
576,500.0000 RUB |
576,300.0000 RUB |
619,800.0000 RUB |
615,800.0000 RUB |
| 2019-06-20 |
578,150.0000 RUB |
1.4176 BTC |
574,800.0000 RUB |
563,100.0000 RUB |
582,600.0000 RUB |
581,500.0000 RUB |
| 2019-06-19 |
567,200.0000 RUB |
1.7915 BTC |
559,000.0000 RUB |
558,600.0000 RUB |
575,400.0000 RUB |
575,400.0000 RUB |
| 2019-06-18 |
567,250.0000 RUB |
1.0840 BTC |
577,000.0000 RUB |
555,200.0000 RUB |
580,200.0000 RUB |
557,500.0000 RUB |
| 2019-06-17 |
567,000.0000 RUB |
0.8871 BTC |
557,000.0000 RUB |
557,000.0000 RUB |
581,100.0000 RUB |
577,000.0000 RUB |
| 2019-06-16 |
554,400.0000 RUB |
3.2339 BTC |
549,800.0000 RUB |
546,200.0000 RUB |
580,500.0000 RUB |
559,000.0000 RUB |
| 2019-06-15 |
544,350.0000 RUB |
3.1626 BTC |
538,800.0000 RUB |
524,000.0000 RUB |
552,600.0000 RUB |
549,900.0000 RUB |
| 2019-06-14 |
527,850.0000 RUB |
2.1293 BTC |
516,500.0000 RUB |
509,900.0000 RUB |
539,900.0000 RUB |
539,200.0000 RUB |
| 2019-06-13 |
511,300.0000 RUB |
2.8969 BTC |
506,100.0000 RUB |
502,200.0000 RUB |
519,100.0000 RUB |
516,500.0000 RUB |
| 2019-06-12 |
500,250.0000 RUB |
4.6525 BTC |
494,000.0000 RUB |
490,800.0000 RUB |
517,400.0000 RUB |
506,500.0000 RUB |
| 2019-06-11 |
500,400.0000 RUB |
3.5131 BTC |
501,900.0000 RUB |
483,900.0000 RUB |
510,200.0000 RUB |
498,900.0000 RUB |
| 2019-06-10 |
487,700.0000 RUB |
4.8036 BTC |
476,500.0000 RUB |
476,500.0000 RUB |
508,000.0000 RUB |
498,900.0000 RUB |
| 2019-06-09 |
491,150.0000 RUB |
5.4980 BTC |
496,500.0000 RUB |
472,700.0000 RUB |
520,500.0000 RUB |
485,800.0000 RUB |
| 2019-06-08 |
502,700.0000 RUB |
3.8670 BTC |
503,100.0000 RUB |
491,500.0000 RUB |
511,400.0000 RUB |
502,300.0000 RUB |
| 2019-06-07 |
497,300.0000 RUB |
5.4625 BTC |
491,700.0000 RUB |
491,000.0000 RUB |
514,200.0000 RUB |
502,900.0000 RUB |
| 2019-06-06 |
494,750.0000 RUB |
4.6343 BTC |
497,900.0000 RUB |
477,200.0000 RUB |
502,000.0000 RUB |
491,600.0000 RUB |
| 2019-06-05 |
490,000.0000 RUB |
4.8100 BTC |
482,900.0000 RUB |
480,500.0000 RUB |
502,000.0000 RUB |
497,100.0000 RUB |
| 2019-06-04 |
500,050.0000 RUB |
2.0159 BTC |
519,300.0000 RUB |
472,600.0000 RUB |
519,300.0000 RUB |
480,800.0000 RUB |
| 2019-06-03 |
536,300.0000 RUB |
1.6544 BTC |
552,600.0000 RUB |
520,000.0000 RUB |
553,700.0000 RUB |
520,000.0000 RUB |
| 2019-06-02 |
546,950.0000 RUB |
1.1557 BTC |
544,600.0000 RUB |
541,000.0000 RUB |
560,600.0000 RUB |
549,300.0000 RUB |
| 2019-06-01 |
542,750.0000 RUB |
2.4089 BTC |
540,900.0000 RUB |
540,600.0000 RUB |
551,000.0000 RUB |
544,600.0000 RUB |
| 2019-05-31 |
534,250.0000 RUB |
4.0093 BTC |
526,500.0000 RUB |
520,000.0000 RUB |
547,200.0000 RUB |
542,000.0000 RUB |
| 2019-05-30 |
539,050.0000 RUB |
1.5163 BTC |
548,600.0000 RUB |
512,600.0000 RUB |
575,200.0000 RUB |
529,500.0000 RUB |
| 2019-05-29 |
546,500.0000 RUB |
1.3460 BTC |
543,800.0000 RUB |
529,200.0000 RUB |
554,900.0000 RUB |
549,200.0000 RUB |
| 2019-05-28 |
541,600.0000 RUB |
1.4977 BTC |
542,100.0000 RUB |
538,400.0000 RUB |
547,800.0000 RUB |
541,100.0000 RUB |
| 2019-05-27 |
539,300.0000 RUB |
0.7715 BTC |
530,900.0000 RUB |
527,000.0000 RUB |
547,800.0000 RUB |
547,700.0000 RUB |
| 2019-05-26 |
521,950.0000 RUB |
1.1662 BTC |
504,000.0000 RUB |
485,100.0000 RUB |
539,900.0000 RUB |
539,900.0000 RUB |
| 2019-05-25 |
504,200.0000 RUB |
0.5870 BTC |
510,000.0000 RUB |
498,400.0000 RUB |
517,400.0000 RUB |
498,400.0000 RUB |
| 2019-05-24 |
495,400.0000 RUB |
0.7287 BTC |
487,400.0000 RUB |
460,100.0000 RUB |
515,700.0000 RUB |
503,400.0000 RUB |
| 2019-05-23 |
492,850.0000 RUB |
1.2956 BTC |
488,100.0000 RUB |
476,300.0000 RUB |
506,200.0000 RUB |
497,600.0000 RUB |
| 2019-05-22 |
491,750.0000 RUB |
0.9188 BTC |
495,900.0000 RUB |
481,200.0000 RUB |
504,500.0000 RUB |
487,600.0000 RUB |