Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-01 |
266,200.0000 RUB |
1.3170 BTC |
265,900.0000 RUB |
264,200.0000 RUB |
271,600.0000 RUB |
266,500.0000 RUB |
| 2019-03-31 |
266,350.0000 RUB |
0.7753 BTC |
264,100.0000 RUB |
262,800.0000 RUB |
268,900.0000 RUB |
268,600.0000 RUB |
| 2019-03-30 |
265,700.0000 RUB |
1.2813 BTC |
264,500.0000 RUB |
261,700.0000 RUB |
269,000.0000 RUB |
266,900.0000 RUB |
| 2019-03-29 |
266,450.0000 RUB |
1.1698 BTC |
264,000.0000 RUB |
259,100.0000 RUB |
270,000.0000 RUB |
268,900.0000 RUB |
| 2019-03-28 |
260,150.0000 RUB |
0.5278 BTC |
256,300.0000 RUB |
255,000.0000 RUB |
264,000.0000 RUB |
264,000.0000 RUB |
| 2019-03-27 |
254,600.0000 RUB |
1.5051 BTC |
251,300.0000 RUB |
251,300.0000 RUB |
260,100.0000 RUB |
257,900.0000 RUB |
| 2019-03-26 |
253,500.0000 RUB |
0.3134 BTC |
255,700.0000 RUB |
249,200.0000 RUB |
258,600.0000 RUB |
251,300.0000 RUB |
| 2019-03-25 |
255,900.0000 RUB |
0.3029 BTC |
256,200.0000 RUB |
253,900.0000 RUB |
258,700.0000 RUB |
255,600.0000 RUB |
| 2019-03-24 |
256,050.0000 RUB |
0.4288 BTC |
256,000.0000 RUB |
252,600.0000 RUB |
258,200.0000 RUB |
256,100.0000 RUB |
| 2019-03-23 |
256,300.0000 RUB |
0.3121 BTC |
256,300.0000 RUB |
255,300.0000 RUB |
258,900.0000 RUB |
256,300.0000 RUB |
| 2019-03-22 |
255,600.0000 RUB |
0.5502 BTC |
254,900.0000 RUB |
252,800.0000 RUB |
258,500.0000 RUB |
256,300.0000 RUB |
| 2019-03-21 |
256,800.0000 RUB |
0.2826 BTC |
258,700.0000 RUB |
254,500.0000 RUB |
259,200.0000 RUB |
254,900.0000 RUB |
| 2019-03-20 |
257,800.0000 RUB |
0.4244 BTC |
256,800.0000 RUB |
256,500.0000 RUB |
259,300.0000 RUB |
258,800.0000 RUB |
| 2019-03-19 |
258,300.0000 RUB |
0.3378 BTC |
259,900.0000 RUB |
256,700.0000 RUB |
260,000.0000 RUB |
256,700.0000 RUB |
| 2019-03-18 |
259,500.0000 RUB |
0.4154 BTC |
259,100.0000 RUB |
256,400.0000 RUB |
260,000.0000 RUB |
259,900.0000 RUB |
| 2019-03-17 |
257,450.0000 RUB |
0.9105 BTC |
258,700.0000 RUB |
256,100.0000 RUB |
262,900.0000 RUB |
256,200.0000 RUB |
| 2019-03-16 |
255,550.0000 RUB |
0.9292 BTC |
254,600.0000 RUB |
254,300.0000 RUB |
259,800.0000 RUB |
256,500.0000 RUB |
| 2019-03-15 |
254,100.0000 RUB |
0.6828 BTC |
250,300.0000 RUB |
249,500.0000 RUB |
258,000.0000 RUB |
257,900.0000 RUB |
| 2019-03-14 |
252,600.0000 RUB |
0.3913 BTC |
251,800.0000 RUB |
248,800.0000 RUB |
259,900.0000 RUB |
253,400.0000 RUB |
| 2019-03-13 |
254,200.0000 RUB |
0.6177 BTC |
259,500.0000 RUB |
248,900.0000 RUB |
260,000.0000 RUB |
248,900.0000 RUB |
| 2019-03-12 |
258,800.0000 RUB |
0.8618 BTC |
257,700.0000 RUB |
250,900.0000 RUB |
265,300.0000 RUB |
259,900.0000 RUB |
| 2019-03-11 |
256,250.0000 RUB |
0.4341 BTC |
255,400.0000 RUB |
251,000.0000 RUB |
263,600.0000 RUB |
257,100.0000 RUB |
| 2019-03-10 |
257,250.0000 RUB |
0.5354 BTC |
259,200.0000 RUB |
251,900.0000 RUB |
259,500.0000 RUB |
255,300.0000 RUB |
| 2019-03-09 |
256,600.0000 RUB |
0.4122 BTC |
257,100.0000 RUB |
253,600.0000 RUB |
259,900.0000 RUB |
256,100.0000 RUB |
| 2019-03-08 |
254,750.0000 RUB |
0.2639 BTC |
255,800.0000 RUB |
251,400.0000 RUB |
259,900.0000 RUB |
253,700.0000 RUB |
| 2019-03-07 |
250,850.0000 RUB |
0.7538 BTC |
250,200.0000 RUB |
248,900.0000 RUB |
262,300.0000 RUB |
251,500.0000 RUB |
| 2019-03-06 |
251,300.0000 RUB |
0.5713 BTC |
253,100.0000 RUB |
249,000.0000 RUB |
263,400.0000 RUB |
249,500.0000 RUB |
| 2019-03-05 |
245,350.0000 RUB |
1.2422 BTC |
241,400.0000 RUB |
240,800.0000 RUB |
254,100.0000 RUB |
249,300.0000 RUB |
| 2019-03-04 |
247,450.0000 RUB |
0.2810 BTC |
251,300.0000 RUB |
241,700.0000 RUB |
251,800.0000 RUB |
243,600.0000 RUB |
| 2019-03-03 |
254,600.0000 RUB |
0.2944 BTC |
255,100.0000 RUB |
251,200.0000 RUB |
255,900.0000 RUB |
254,100.0000 RUB |
| 2019-03-02 |
256,550.0000 RUB |
0.8463 BTC |
258,000.0000 RUB |
247,700.0000 RUB |
261,400.0000 RUB |
255,100.0000 RUB |
| 2019-03-01 |
258,000.0000 RUB |
1.2602 BTC |
257,900.0000 RUB |
249,600.0000 RUB |
262,400.0000 RUB |
258,100.0000 RUB |
| 2019-02-28 |
256,100.0000 RUB |
0.4524 BTC |
253,800.0000 RUB |
246,700.0000 RUB |
259,600.0000 RUB |
258,400.0000 RUB |
| 2019-02-27 |
253,650.0000 RUB |
0.3451 BTC |
250,000.0000 RUB |
246,000.0000 RUB |
259,800.0000 RUB |
257,300.0000 RUB |
| 2019-02-26 |
248,800.0000 RUB |
0.4384 BTC |
247,600.0000 RUB |
245,500.0000 RUB |
255,000.0000 RUB |
250,000.0000 RUB |
| 2019-02-25 |
248,750.0000 RUB |
0.3217 BTC |
249,900.0000 RUB |
241,100.0000 RUB |
251,900.0000 RUB |
247,600.0000 RUB |
| 2019-02-24 |
255,450.0000 RUB |
0.9411 BTC |
261,000.0000 RUB |
245,100.0000 RUB |
270,000.0000 RUB |
249,900.0000 RUB |
| 2019-02-23 |
260,450.0000 RUB |
0.5103 BTC |
260,300.0000 RUB |
257,100.0000 RUB |
266,800.0000 RUB |
260,600.0000 RUB |
| 2019-02-22 |
259,250.0000 RUB |
0.3228 BTC |
261,300.0000 RUB |
257,100.0000 RUB |
263,900.0000 RUB |
257,200.0000 RUB |
| 2019-02-21 |
259,000.0000 RUB |
0.7007 BTC |
260,000.0000 RUB |
257,000.0000 RUB |
267,100.0000 RUB |
258,000.0000 RUB |
| 2019-02-20 |
263,450.0000 RUB |
0.3817 BTC |
264,600.0000 RUB |
256,800.0000 RUB |
265,500.0000 RUB |
262,300.0000 RUB |
| 2019-02-19 |
260,750.0000 RUB |
1.2883 BTC |
256,900.0000 RUB |
256,600.0000 RUB |
268,400.0000 RUB |
264,600.0000 RUB |
| 2019-02-18 |
249,500.0000 RUB |
0.8697 BTC |
239,200.0000 RUB |
239,200.0000 RUB |
259,800.0000 RUB |
259,800.0000 RUB |
| 2019-02-17 |
241,750.0000 RUB |
0.7692 BTC |
244,400.0000 RUB |
238,600.0000 RUB |
254,900.0000 RUB |
239,100.0000 RUB |
| 2019-02-16 |
245,200.0000 RUB |
0.6185 BTC |
246,100.0000 RUB |
244,100.0000 RUB |
250,900.0000 RUB |
244,300.0000 RUB |
| 2019-02-15 |
244,950.0000 RUB |
0.2969 BTC |
241,200.0000 RUB |
238,500.0000 RUB |
248,700.0000 RUB |
248,700.0000 RUB |
| 2019-02-14 |
244,100.0000 RUB |
0.8391 BTC |
247,100.0000 RUB |
237,900.0000 RUB |
250,000.0000 RUB |
241,100.0000 RUB |
| 2019-02-13 |
243,500.0000 RUB |
0.5929 BTC |
241,900.0000 RUB |
236,000.0000 RUB |
247,200.0000 RUB |
245,100.0000 RUB |
| 2019-02-12 |
240,650.0000 RUB |
0.5382 BTC |
239,300.0000 RUB |
234,700.0000 RUB |
244,000.0000 RUB |
242,000.0000 RUB |
| 2019-02-11 |
237,750.0000 RUB |
0.8758 BTC |
238,100.0000 RUB |
234,500.0000 RUB |
245,100.0000 RUB |
237,400.0000 RUB |