Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-21 |
492,750.0000 RUB |
0.8140 BTC |
484,500.0000 RUB |
474,700.0000 RUB |
503,000.0000 RUB |
501,000.0000 RUB |
| 2019-05-20 |
493,600.0000 RUB |
1.3305 BTC |
499,300.0000 RUB |
467,000.0000 RUB |
510,500.0000 RUB |
487,900.0000 RUB |
| 2019-05-19 |
480,750.0000 RUB |
0.6501 BTC |
456,000.0000 RUB |
456,000.0000 RUB |
513,600.0000 RUB |
505,500.0000 RUB |
| 2019-05-18 |
459,750.0000 RUB |
1.4381 BTC |
463,200.0000 RUB |
432,000.0000 RUB |
479,700.0000 RUB |
456,300.0000 RUB |
| 2019-05-17 |
477,550.0000 RUB |
1.6336 BTC |
504,400.0000 RUB |
420,100.0000 RUB |
510,200.0000 RUB |
450,700.0000 RUB |
| 2019-05-16 |
505,450.0000 RUB |
1.7663 BTC |
506,500.0000 RUB |
440,200.0000 RUB |
527,500.0000 RUB |
504,400.0000 RUB |
| 2019-05-15 |
506,900.0000 RUB |
0.4097 BTC |
502,600.0000 RUB |
485,400.0000 RUB |
519,800.0000 RUB |
511,200.0000 RUB |
| 2019-05-14 |
494,950.0000 RUB |
0.6806 BTC |
489,900.0000 RUB |
483,100.0000 RUB |
539,400.0000 RUB |
500,000.0000 RUB |
| 2019-05-13 |
460,450.0000 RUB |
1.3361 BTC |
437,800.0000 RUB |
427,500.0000 RUB |
515,800.0000 RUB |
483,100.0000 RUB |
| 2019-05-12 |
436,000.0000 RUB |
2.6526 BTC |
441,900.0000 RUB |
416,800.0000 RUB |
479,600.0000 RUB |
430,100.0000 RUB |
| 2019-05-11 |
425,600.0000 RUB |
1.6786 BTC |
409,200.0000 RUB |
409,200.0000 RUB |
443,000.0000 RUB |
442,000.0000 RUB |
| 2019-05-10 |
406,750.0000 RUB |
3.0151 BTC |
399,800.0000 RUB |
397,400.0000 RUB |
416,800.0000 RUB |
413,700.0000 RUB |
| 2019-05-09 |
389,650.0000 RUB |
5.4702 BTC |
379,500.0000 RUB |
379,500.0000 RUB |
401,000.0000 RUB |
399,800.0000 RUB |
| 2019-05-08 |
377,600.0000 RUB |
2.4385 BTC |
372,600.0000 RUB |
367,300.0000 RUB |
382,600.0000 RUB |
382,600.0000 RUB |
| 2019-05-07 |
373,500.0000 RUB |
0.4891 BTC |
369,800.0000 RUB |
366,000.0000 RUB |
382,500.0000 RUB |
377,200.0000 RUB |
| 2019-05-06 |
368,750.0000 RUB |
0.6685 BTC |
366,300.0000 RUB |
359,600.0000 RUB |
373,900.0000 RUB |
371,200.0000 RUB |
| 2019-05-05 |
371,250.0000 RUB |
0.1879 BTC |
371,000.0000 RUB |
362,900.0000 RUB |
372,800.0000 RUB |
371,500.0000 RUB |
| 2019-05-04 |
368,200.0000 RUB |
0.6000 BTC |
365,800.0000 RUB |
353,700.0000 RUB |
370,600.0000 RUB |
370,600.0000 RUB |
| 2019-05-03 |
356,850.0000 RUB |
0.6896 BTC |
349,700.0000 RUB |
346,700.0000 RUB |
370,400.0000 RUB |
364,000.0000 RUB |
| 2019-05-02 |
343,600.0000 RUB |
2.6329 BTC |
340,600.0000 RUB |
332,700.0000 RUB |
351,300.0000 RUB |
346,600.0000 RUB |
| 2019-05-01 |
341,700.0000 RUB |
1.3390 BTC |
342,000.0000 RUB |
335,000.0000 RUB |
350,000.0000 RUB |
341,400.0000 RUB |
| 2019-04-30 |
337,750.0000 RUB |
2.2485 BTC |
333,500.0000 RUB |
332,900.0000 RUB |
342,000.0000 RUB |
342,000.0000 RUB |
| 2019-04-29 |
337,100.0000 RUB |
4.2803 BTC |
340,200.0000 RUB |
327,700.0000 RUB |
342,000.0000 RUB |
334,000.0000 RUB |
| 2019-04-28 |
339,150.0000 RUB |
7.1151 BTC |
338,100.0000 RUB |
336,700.0000 RUB |
342,100.0000 RUB |
340,200.0000 RUB |
| 2019-04-27 |
336,400.0000 RUB |
5.3085 BTC |
331,300.0000 RUB |
325,500.0000 RUB |
341,600.0000 RUB |
341,500.0000 RUB |
| 2019-04-26 |
331,100.0000 RUB |
6.0073 BTC |
334,000.0000 RUB |
325,200.0000 RUB |
343,500.0000 RUB |
328,200.0000 RUB |
| 2019-04-25 |
341,750.0000 RUB |
1.2948 BTC |
349,900.0000 RUB |
331,000.0000 RUB |
356,600.0000 RUB |
333,600.0000 RUB |
| 2019-04-24 |
348,250.0000 RUB |
0.7934 BTC |
350,100.0000 RUB |
340,600.0000 RUB |
358,000.0000 RUB |
346,400.0000 RUB |
| 2019-04-23 |
345,650.0000 RUB |
1.2189 BTC |
339,100.0000 RUB |
338,800.0000 RUB |
356,500.0000 RUB |
352,200.0000 RUB |
| 2019-04-22 |
337,450.0000 RUB |
0.5203 BTC |
336,000.0000 RUB |
333,000.0000 RUB |
342,600.0000 RUB |
338,900.0000 RUB |
| 2019-04-21 |
336,200.0000 RUB |
1.0660 BTC |
336,400.0000 RUB |
333,000.0000 RUB |
340,600.0000 RUB |
336,000.0000 RUB |
| 2019-04-20 |
337,250.0000 RUB |
1.8251 BTC |
338,200.0000 RUB |
334,400.0000 RUB |
340,100.0000 RUB |
336,300.0000 RUB |
| 2019-04-19 |
335,750.0000 RUB |
1.1238 BTC |
334,100.0000 RUB |
331,900.0000 RUB |
338,700.0000 RUB |
337,400.0000 RUB |
| 2019-04-18 |
334,400.0000 RUB |
0.4919 BTC |
334,700.0000 RUB |
331,500.0000 RUB |
337,600.0000 RUB |
334,100.0000 RUB |
| 2019-04-17 |
333,100.0000 RUB |
0.1548 BTC |
331,300.0000 RUB |
330,700.0000 RUB |
335,000.0000 RUB |
334,900.0000 RUB |
| 2019-04-16 |
330,950.0000 RUB |
1.9214 BTC |
328,500.0000 RUB |
322,100.0000 RUB |
338,000.0000 RUB |
333,400.0000 RUB |
| 2019-04-15 |
326,650.0000 RUB |
2.2635 BTC |
325,300.0000 RUB |
321,300.0000 RUB |
336,300.0000 RUB |
328,000.0000 RUB |
| 2019-04-14 |
328,000.0000 RUB |
0.7769 BTC |
324,700.0000 RUB |
316,600.0000 RUB |
331,300.0000 RUB |
331,300.0000 RUB |
| 2019-04-13 |
326,700.0000 RUB |
4.2784 BTC |
325,500.0000 RUB |
317,700.0000 RUB |
338,800.0000 RUB |
327,900.0000 RUB |
| 2019-04-12 |
325,300.0000 RUB |
5.7575 BTC |
325,200.0000 RUB |
316,100.0000 RUB |
327,600.0000 RUB |
325,400.0000 RUB |
| 2019-04-11 |
330,300.0000 RUB |
0.9667 BTC |
335,000.0000 RUB |
321,100.0000 RUB |
339,500.0000 RUB |
325,600.0000 RUB |
| 2019-04-10 |
333,450.0000 RUB |
1.3276 BTC |
329,200.0000 RUB |
327,900.0000 RUB |
342,500.0000 RUB |
337,700.0000 RUB |
| 2019-04-09 |
325,650.0000 RUB |
0.3374 BTC |
326,700.0000 RUB |
321,100.0000 RUB |
333,000.0000 RUB |
324,600.0000 RUB |
| 2019-04-08 |
324,850.0000 RUB |
0.4360 BTC |
319,800.0000 RUB |
304,000.0000 RUB |
331,500.0000 RUB |
329,900.0000 RUB |
| 2019-04-07 |
316,850.0000 RUB |
1.0200 BTC |
317,700.0000 RUB |
304,000.0000 RUB |
333,800.0000 RUB |
316,000.0000 RUB |
| 2019-04-06 |
314,150.0000 RUB |
3.0230 BTC |
310,500.0000 RUB |
309,700.0000 RUB |
332,300.0000 RUB |
317,800.0000 RUB |
| 2019-04-05 |
309,300.0000 RUB |
0.3705 BTC |
304,200.0000 RUB |
304,100.0000 RUB |
318,600.0000 RUB |
314,400.0000 RUB |
| 2019-04-04 |
313,600.0000 RUB |
1.6401 BTC |
315,900.0000 RUB |
304,100.0000 RUB |
322,600.0000 RUB |
311,300.0000 RUB |
| 2019-04-03 |
315,250.0000 RUB |
3.2446 BTC |
315,800.0000 RUB |
309,300.0000 RUB |
338,100.0000 RUB |
314,700.0000 RUB |
| 2019-04-02 |
289,800.0000 RUB |
2.8299 BTC |
266,500.0000 RUB |
266,000.0000 RUB |
314,700.0000 RUB |
313,100.0000 RUB |