Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-22 |
288,650.0000 RUB |
0.3121 BTC |
288,400.0000 RUB |
273,000.0000 RUB |
291,600.0000 RUB |
288,900.0000 RUB |
| 2018-12-21 |
279,200.0000 RUB |
0.7636 BTC |
272,000.0000 RUB |
268,000.0000 RUB |
295,900.0000 RUB |
286,400.0000 RUB |
| 2018-12-20 |
266,000.0000 RUB |
0.8655 BTC |
260,000.0000 RUB |
260,000.0000 RUB |
295,800.0000 RUB |
272,000.0000 RUB |
| 2018-12-19 |
259,000.0000 RUB |
0.5608 BTC |
249,100.0000 RUB |
248,300.0000 RUB |
284,400.0000 RUB |
268,900.0000 RUB |
| 2018-12-18 |
246,150.0000 RUB |
0.3444 BTC |
243,300.0000 RUB |
240,100.0000 RUB |
259,900.0000 RUB |
249,000.0000 RUB |
| 2018-12-17 |
233,150.0000 RUB |
0.6919 BTC |
223,000.0000 RUB |
222,800.0000 RUB |
248,900.0000 RUB |
243,300.0000 RUB |
| 2018-12-16 |
223,750.0000 RUB |
0.3666 BTC |
224,700.0000 RUB |
221,000.0000 RUB |
235,500.0000 RUB |
222,800.0000 RUB |
| 2018-12-15 |
229,050.0000 RUB |
0.6015 BTC |
230,100.0000 RUB |
224,600.0000 RUB |
253,800.0000 RUB |
228,000.0000 RUB |
| 2018-12-14 |
236,200.0000 RUB |
0.4387 BTC |
236,800.0000 RUB |
227,300.0000 RUB |
243,700.0000 RUB |
235,600.0000 RUB |
| 2018-12-13 |
240,300.0000 RUB |
0.6544 BTC |
244,100.0000 RUB |
236,400.0000 RUB |
250,000.0000 RUB |
236,500.0000 RUB |
| 2018-12-12 |
239,000.0000 RUB |
0.3625 BTC |
236,300.0000 RUB |
236,300.0000 RUB |
249,000.0000 RUB |
241,700.0000 RUB |
| 2018-12-11 |
242,350.0000 RUB |
0.2949 BTC |
248,600.0000 RUB |
235,800.0000 RUB |
249,000.0000 RUB |
236,100.0000 RUB |
| 2018-12-10 |
259,400.0000 RUB |
0.7037 BTC |
269,900.0000 RUB |
232,900.0000 RUB |
269,900.0000 RUB |
248,900.0000 RUB |
| 2018-12-09 |
229,500.0000 RUB |
3.6854 BTC |
225,800.0000 RUB |
223,000.0000 RUB |
270,200.0000 RUB |
233,200.0000 RUB |
| 2018-12-08 |
222,950.0000 RUB |
11.6120 BTC |
222,300.0000 RUB |
215,800.0000 RUB |
228,800.0000 RUB |
223,600.0000 RUB |
| 2018-12-07 |
238,550.0000 RUB |
8.0172 BTC |
255,000.0000 RUB |
214,000.0000 RUB |
265,100.0000 RUB |
222,100.0000 RUB |
| 2018-12-06 |
274,650.0000 RUB |
0.3827 BTC |
275,000.0000 RUB |
255,000.0000 RUB |
283,500.0000 RUB |
274,300.0000 RUB |
| 2018-12-05 |
275,650.0000 RUB |
0.2367 BTC |
281,000.0000 RUB |
267,900.0000 RUB |
282,700.0000 RUB |
270,300.0000 RUB |
| 2018-12-04 |
270,100.0000 RUB |
1.9920 BTC |
263,900.0000 RUB |
253,900.0000 RUB |
289,100.0000 RUB |
276,300.0000 RUB |
| 2018-12-03 |
274,600.0000 RUB |
3.4093 BTC |
284,700.0000 RUB |
252,300.0000 RUB |
285,100.0000 RUB |
264,500.0000 RUB |
| 2018-12-02 |
285,600.0000 RUB |
4.0826 BTC |
287,100.0000 RUB |
277,700.0000 RUB |
291,100.0000 RUB |
284,100.0000 RUB |
| 2018-12-01 |
281,000.0000 RUB |
3.1870 BTC |
275,300.0000 RUB |
263,300.0000 RUB |
292,000.0000 RUB |
286,700.0000 RUB |
| 2018-11-30 |
281,600.0000 RUB |
3.0774 BTC |
287,300.0000 RUB |
260,600.0000 RUB |
291,000.0000 RUB |
275,900.0000 RUB |
| 2018-11-29 |
284,750.0000 RUB |
3.3778 BTC |
281,100.0000 RUB |
280,300.0000 RUB |
300,100.0000 RUB |
288,400.0000 RUB |
| 2018-11-28 |
272,550.0000 RUB |
0.7371 BTC |
264,000.0000 RUB |
260,300.0000 RUB |
308,100.0000 RUB |
281,100.0000 RUB |
| 2018-11-27 |
262,700.0000 RUB |
1.8828 BTC |
261,400.0000 RUB |
249,900.0000 RUB |
264,200.0000 RUB |
264,000.0000 RUB |
| 2018-11-26 |
257,350.0000 RUB |
1.9292 BTC |
261,700.0000 RUB |
251,200.0000 RUB |
280,100.0000 RUB |
253,000.0000 RUB |
| 2018-11-25 |
263,050.0000 RUB |
2.8874 BTC |
265,100.0000 RUB |
240,900.0000 RUB |
280,100.0000 RUB |
261,000.0000 RUB |
| 2018-11-24 |
280,050.0000 RUB |
4.5589 BTC |
296,900.0000 RUB |
255,100.0000 RUB |
297,500.0000 RUB |
263,200.0000 RUB |
| 2018-11-23 |
295,900.0000 RUB |
4.5344 BTC |
294,900.0000 RUB |
282,000.0000 RUB |
297,100.0000 RUB |
296,900.0000 RUB |
| 2018-11-22 |
303,250.0000 RUB |
3.6095 BTC |
312,400.0000 RUB |
294,100.0000 RUB |
312,400.0000 RUB |
294,100.0000 RUB |
| 2018-11-21 |
295,600.0000 RUB |
2.0006 BTC |
279,000.0000 RUB |
279,000.0000 RUB |
317,300.0000 RUB |
312,200.0000 RUB |
| 2018-11-20 |
305,750.0000 RUB |
3.6393 BTC |
324,200.0000 RUB |
274,400.0000 RUB |
329,000.0000 RUB |
287,300.0000 RUB |
| 2018-11-19 |
345,600.0000 RUB |
2.2436 BTC |
365,300.0000 RUB |
310,900.0000 RUB |
365,300.0000 RUB |
325,900.0000 RUB |
| 2018-11-18 |
367,000.0000 RUB |
2.5173 BTC |
368,000.0000 RUB |
361,800.0000 RUB |
370,400.0000 RUB |
366,000.0000 RUB |
| 2018-11-17 |
365,250.0000 RUB |
2.5135 BTC |
362,600.0000 RUB |
356,100.0000 RUB |
367,900.0000 RUB |
367,900.0000 RUB |
| 2018-11-16 |
365,550.0000 RUB |
2.8259 BTC |
365,400.0000 RUB |
358,300.0000 RUB |
372,100.0000 RUB |
365,700.0000 RUB |
| 2018-11-15 |
373,900.0000 RUB |
2.0238 BTC |
378,500.0000 RUB |
352,700.0000 RUB |
387,800.0000 RUB |
369,300.0000 RUB |
| 2018-11-14 |
399,300.0000 RUB |
1.6977 BTC |
420,100.0000 RUB |
370,000.0000 RUB |
425,800.0000 RUB |
378,500.0000 RUB |
| 2018-11-13 |
424,500.0000 RUB |
0.5647 BTC |
423,400.0000 RUB |
415,600.0000 RUB |
426,900.0000 RUB |
425,600.0000 RUB |
| 2018-11-12 |
420,150.0000 RUB |
0.5948 BTC |
421,200.0000 RUB |
418,000.0000 RUB |
426,900.0000 RUB |
419,100.0000 RUB |
| 2018-11-11 |
423,600.0000 RUB |
0.4912 BTC |
426,000.0000 RUB |
418,000.0000 RUB |
426,200.0000 RUB |
421,200.0000 RUB |
| 2018-11-10 |
424,350.0000 RUB |
0.8982 BTC |
422,700.0000 RUB |
419,000.0000 RUB |
427,800.0000 RUB |
426,000.0000 RUB |
| 2018-11-09 |
421,750.0000 RUB |
0.5293 BTC |
421,500.0000 RUB |
417,300.0000 RUB |
426,700.0000 RUB |
422,000.0000 RUB |
| 2018-11-08 |
420,250.0000 RUB |
0.8073 BTC |
419,000.0000 RUB |
413,000.0000 RUB |
421,900.0000 RUB |
421,500.0000 RUB |
| 2018-11-07 |
418,550.0000 RUB |
0.9647 BTC |
415,000.0000 RUB |
413,900.0000 RUB |
422,200.0000 RUB |
422,100.0000 RUB |
| 2018-11-06 |
415,650.0000 RUB |
0.3928 BTC |
418,000.0000 RUB |
413,300.0000 RUB |
420,000.0000 RUB |
413,300.0000 RUB |
| 2018-11-05 |
420,850.0000 RUB |
0.6481 BTC |
421,600.0000 RUB |
413,300.0000 RUB |
421,700.0000 RUB |
420,100.0000 RUB |
| 2018-11-04 |
418,250.0000 RUB |
1.0155 BTC |
415,400.0000 RUB |
412,000.0000 RUB |
423,900.0000 RUB |
421,100.0000 RUB |
| 2018-11-03 |
416,700.0000 RUB |
0.7305 BTC |
418,000.0000 RUB |
412,000.0000 RUB |
419,300.0000 RUB |
415,400.0000 RUB |