Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-10 |
236,800.0000 RUB |
0.4000 BTC |
236,200.0000 RUB |
236,200.0000 RUB |
244,400.0000 RUB |
237,400.0000 RUB |
| 2019-02-09 |
236,700.0000 RUB |
0.5253 BTC |
237,200.0000 RUB |
235,800.0000 RUB |
244,400.0000 RUB |
236,200.0000 RUB |
| 2019-02-08 |
230,150.0000 RUB |
1.7733 BTC |
223,300.0000 RUB |
222,900.0000 RUB |
244,700.0000 RUB |
237,000.0000 RUB |
| 2019-02-07 |
222,650.0000 RUB |
1.0390 BTC |
222,300.0000 RUB |
221,600.0000 RUB |
227,700.0000 RUB |
223,000.0000 RUB |
| 2019-02-06 |
225,050.0000 RUB |
0.5733 BTC |
225,500.0000 RUB |
221,000.0000 RUB |
229,100.0000 RUB |
224,600.0000 RUB |
| 2019-02-05 |
225,000.0000 RUB |
0.6019 BTC |
225,800.0000 RUB |
222,700.0000 RUB |
230,000.0000 RUB |
224,200.0000 RUB |
| 2019-02-04 |
224,200.0000 RUB |
0.5719 BTC |
222,300.0000 RUB |
222,300.0000 RUB |
230,000.0000 RUB |
226,100.0000 RUB |
| 2019-02-03 |
224,800.0000 RUB |
0.6003 BTC |
227,600.0000 RUB |
222,000.0000 RUB |
228,800.0000 RUB |
222,000.0000 RUB |
| 2019-02-02 |
225,350.0000 RUB |
0.9979 BTC |
223,100.0000 RUB |
222,000.0000 RUB |
228,000.0000 RUB |
227,600.0000 RUB |
| 2019-02-01 |
225,350.0000 RUB |
0.4556 BTC |
222,700.0000 RUB |
222,200.0000 RUB |
228,900.0000 RUB |
228,000.0000 RUB |
| 2019-01-31 |
225,900.0000 RUB |
0.6704 BTC |
229,000.0000 RUB |
222,200.0000 RUB |
229,100.0000 RUB |
222,800.0000 RUB |
| 2019-01-30 |
227,100.0000 RUB |
0.2693 BTC |
227,900.0000 RUB |
226,100.0000 RUB |
231,100.0000 RUB |
226,300.0000 RUB |
| 2019-01-29 |
230,900.0000 RUB |
0.4842 BTC |
231,200.0000 RUB |
227,500.0000 RUB |
234,900.0000 RUB |
230,600.0000 RUB |
| 2019-01-28 |
233,400.0000 RUB |
0.5144 BTC |
235,400.0000 RUB |
231,000.0000 RUB |
244,700.0000 RUB |
231,400.0000 RUB |
| 2019-01-27 |
237,800.0000 RUB |
0.3237 BTC |
244,500.0000 RUB |
231,100.0000 RUB |
247,800.0000 RUB |
231,100.0000 RUB |
| 2019-01-26 |
245,100.0000 RUB |
0.3580 BTC |
243,100.0000 RUB |
231,200.0000 RUB |
248,200.0000 RUB |
247,100.0000 RUB |
| 2019-01-25 |
238,050.0000 RUB |
0.5716 BTC |
243,000.0000 RUB |
230,400.0000 RUB |
249,700.0000 RUB |
233,100.0000 RUB |
| 2019-01-24 |
240,550.0000 RUB |
0.2859 BTC |
238,100.0000 RUB |
238,100.0000 RUB |
249,700.0000 RUB |
243,000.0000 RUB |
| 2019-01-23 |
240,200.0000 RUB |
0.4618 BTC |
242,300.0000 RUB |
236,600.0000 RUB |
250,800.0000 RUB |
238,100.0000 RUB |
| 2019-01-22 |
246,100.0000 RUB |
0.4789 BTC |
255,200.0000 RUB |
232,000.0000 RUB |
255,400.0000 RUB |
237,000.0000 RUB |
| 2019-01-21 |
250,100.0000 RUB |
0.3131 BTC |
250,600.0000 RUB |
248,800.0000 RUB |
259,100.0000 RUB |
249,600.0000 RUB |
| 2019-01-20 |
260,450.0000 RUB |
0.6941 BTC |
267,000.0000 RUB |
248,800.0000 RUB |
267,800.0000 RUB |
253,900.0000 RUB |
| 2019-01-19 |
275,100.0000 RUB |
0.3863 BTC |
283,100.0000 RUB |
250,500.0000 RUB |
283,700.0000 RUB |
267,100.0000 RUB |
| 2019-01-18 |
266,200.0000 RUB |
0.4924 BTC |
249,300.0000 RUB |
236,300.0000 RUB |
283,100.0000 RUB |
283,100.0000 RUB |
| 2019-01-17 |
247,400.0000 RUB |
0.8148 BTC |
256,000.0000 RUB |
238,200.0000 RUB |
260,100.0000 RUB |
238,800.0000 RUB |
| 2019-01-16 |
256,350.0000 RUB |
0.4655 BTC |
256,600.0000 RUB |
249,100.0000 RUB |
258,800.0000 RUB |
256,100.0000 RUB |
| 2019-01-15 |
254,400.0000 RUB |
0.4470 BTC |
255,600.0000 RUB |
251,300.0000 RUB |
260,200.0000 RUB |
253,200.0000 RUB |
| 2019-01-14 |
253,800.0000 RUB |
0.4330 BTC |
252,100.0000 RUB |
242,000.0000 RUB |
257,600.0000 RUB |
255,500.0000 RUB |
| 2019-01-13 |
256,000.0000 RUB |
0.6396 BTC |
260,000.0000 RUB |
252,000.0000 RUB |
264,900.0000 RUB |
252,000.0000 RUB |
| 2019-01-12 |
257,300.0000 RUB |
0.5658 BTC |
260,200.0000 RUB |
252,000.0000 RUB |
260,800.0000 RUB |
254,400.0000 RUB |
| 2019-01-11 |
260,650.0000 RUB |
0.2941 BTC |
264,700.0000 RUB |
252,100.0000 RUB |
265,500.0000 RUB |
256,600.0000 RUB |
| 2019-01-10 |
264,650.0000 RUB |
0.3124 BTC |
263,100.0000 RUB |
251,800.0000 RUB |
269,900.0000 RUB |
266,200.0000 RUB |
| 2019-01-09 |
266,150.0000 RUB |
0.3406 BTC |
265,500.0000 RUB |
261,100.0000 RUB |
272,800.0000 RUB |
266,800.0000 RUB |
| 2019-01-08 |
265,550.0000 RUB |
0.3358 BTC |
265,600.0000 RUB |
265,100.0000 RUB |
270,000.0000 RUB |
265,500.0000 RUB |
| 2019-01-07 |
269,900.0000 RUB |
0.8979 BTC |
270,000.0000 RUB |
264,100.0000 RUB |
274,000.0000 RUB |
269,800.0000 RUB |
| 2019-01-06 |
268,650.0000 RUB |
0.4777 BTC |
267,800.0000 RUB |
262,000.0000 RUB |
274,100.0000 RUB |
269,500.0000 RUB |
| 2019-01-05 |
269,600.0000 RUB |
1.2695 BTC |
270,200.0000 RUB |
256,100.0000 RUB |
271,900.0000 RUB |
269,000.0000 RUB |
| 2019-01-04 |
268,500.0000 RUB |
0.3644 BTC |
269,900.0000 RUB |
267,000.0000 RUB |
273,900.0000 RUB |
267,100.0000 RUB |
| 2019-01-03 |
271,400.0000 RUB |
0.5702 BTC |
275,500.0000 RUB |
263,800.0000 RUB |
279,200.0000 RUB |
267,300.0000 RUB |
| 2019-01-02 |
270,600.0000 RUB |
0.6042 BTC |
264,800.0000 RUB |
264,800.0000 RUB |
277,800.0000 RUB |
276,400.0000 RUB |
| 2019-01-01 |
267,100.0000 RUB |
0.3104 BTC |
269,400.0000 RUB |
261,900.0000 RUB |
270,400.0000 RUB |
264,800.0000 RUB |
| 2018-12-31 |
272,100.0000 RUB |
0.4897 BTC |
274,200.0000 RUB |
261,500.0000 RUB |
277,100.0000 RUB |
270,000.0000 RUB |
| 2018-12-30 |
270,400.0000 RUB |
1.0599 BTC |
271,800.0000 RUB |
260,600.0000 RUB |
279,300.0000 RUB |
269,000.0000 RUB |
| 2018-12-29 |
274,950.0000 RUB |
0.6082 BTC |
279,000.0000 RUB |
264,500.0000 RUB |
283,000.0000 RUB |
270,900.0000 RUB |
| 2018-12-28 |
274,450.0000 RUB |
0.6969 BTC |
269,900.0000 RUB |
251,900.0000 RUB |
283,700.0000 RUB |
279,000.0000 RUB |
| 2018-12-27 |
272,150.0000 RUB |
0.4769 BTC |
274,400.0000 RUB |
269,200.0000 RUB |
274,800.0000 RUB |
269,900.0000 RUB |
| 2018-12-26 |
271,700.0000 RUB |
0.9931 BTC |
272,500.0000 RUB |
270,000.0000 RUB |
277,000.0000 RUB |
270,900.0000 RUB |
| 2018-12-25 |
283,000.0000 RUB |
0.7916 BTC |
293,200.0000 RUB |
270,000.0000 RUB |
293,200.0000 RUB |
272,800.0000 RUB |
| 2018-12-24 |
290,650.0000 RUB |
0.3853 BTC |
288,100.0000 RUB |
285,000.0000 RUB |
293,900.0000 RUB |
293,200.0000 RUB |
| 2018-12-23 |
282,600.0000 RUB |
0.3660 BTC |
280,200.0000 RUB |
280,200.0000 RUB |
289,000.0000 RUB |
285,000.0000 RUB |