Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-02 |
414,700.0000 RUB |
1.4492 BTC |
414,500.0000 RUB |
407,400.0000 RUB |
419,000.0000 RUB |
414,900.0000 RUB |
| 2018-11-01 |
413,550.0000 RUB |
1.1606 BTC |
412,500.0000 RUB |
406,600.0000 RUB |
416,600.0000 RUB |
414,600.0000 RUB |
| 2018-10-31 |
411,350.0000 RUB |
0.6414 BTC |
410,200.0000 RUB |
405,900.0000 RUB |
420,000.0000 RUB |
412,500.0000 RUB |
| 2018-10-30 |
412,100.0000 RUB |
0.2607 BTC |
414,000.0000 RUB |
390,100.0000 RUB |
414,700.0000 RUB |
410,200.0000 RUB |
| 2018-10-29 |
413,800.0000 RUB |
1.2349 BTC |
413,600.0000 RUB |
408,000.0000 RUB |
422,100.0000 RUB |
414,000.0000 RUB |
| 2018-10-28 |
413,900.0000 RUB |
1.0838 BTC |
414,200.0000 RUB |
413,400.0000 RUB |
422,400.0000 RUB |
413,600.0000 RUB |
| 2018-10-27 |
414,900.0000 RUB |
1.6292 BTC |
415,600.0000 RUB |
414,100.0000 RUB |
423,700.0000 RUB |
414,200.0000 RUB |
| 2018-10-26 |
417,000.0000 RUB |
0.4017 BTC |
418,400.0000 RUB |
414,000.0000 RUB |
422,200.0000 RUB |
415,600.0000 RUB |
| 2018-10-25 |
422,100.0000 RUB |
0.3729 BTC |
422,000.0000 RUB |
415,200.0000 RUB |
422,200.0000 RUB |
422,200.0000 RUB |
| 2018-10-24 |
419,200.0000 RUB |
0.1634 BTC |
420,400.0000 RUB |
417,000.0000 RUB |
422,200.0000 RUB |
418,000.0000 RUB |
| 2018-10-23 |
421,600.0000 RUB |
0.3449 BTC |
422,800.0000 RUB |
420,300.0000 RUB |
422,800.0000 RUB |
420,400.0000 RUB |
| 2018-10-22 |
422,400.0000 RUB |
0.2403 BTC |
424,500.0000 RUB |
420,300.0000 RUB |
432,700.0000 RUB |
420,300.0000 RUB |
| 2018-10-21 |
423,650.0000 RUB |
0.1697 BTC |
422,800.0000 RUB |
420,900.0000 RUB |
430,000.0000 RUB |
424,500.0000 RUB |
| 2018-10-20 |
424,650.0000 RUB |
0.3139 BTC |
419,300.0000 RUB |
418,500.0000 RUB |
433,400.0000 RUB |
430,000.0000 RUB |
| 2018-10-19 |
429,600.0000 RUB |
0.4554 BTC |
430,900.0000 RUB |
420,000.0000 RUB |
436,700.0000 RUB |
428,300.0000 RUB |
| 2018-10-18 |
434,800.0000 RUB |
0.8708 BTC |
431,700.0000 RUB |
426,000.0000 RUB |
439,400.0000 RUB |
437,900.0000 RUB |
| 2018-10-17 |
434,850.0000 RUB |
0.4795 BTC |
438,000.0000 RUB |
427,800.0000 RUB |
439,700.0000 RUB |
431,700.0000 RUB |
| 2018-10-16 |
432,400.0000 RUB |
0.6372 BTC |
425,100.0000 RUB |
424,400.0000 RUB |
441,900.0000 RUB |
439,700.0000 RUB |
| 2018-10-15 |
425,750.0000 RUB |
2.5606 BTC |
424,700.0000 RUB |
421,200.0000 RUB |
468,900.0000 RUB |
426,800.0000 RUB |
| 2018-10-14 |
424,550.0000 RUB |
2.3121 BTC |
424,100.0000 RUB |
417,300.0000 RUB |
428,800.0000 RUB |
425,000.0000 RUB |
| 2018-10-13 |
413,050.0000 RUB |
0.0794 BTC |
402,000.0000 RUB |
399,200.0000 RUB |
427,600.0000 RUB |
424,100.0000 RUB |
| 2018-10-12 |
405,550.0000 RUB |
2.5023 BTC |
407,100.0000 RUB |
399,100.0000 RUB |
429,000.0000 RUB |
404,000.0000 RUB |
| 2018-10-11 |
417,750.0000 RUB |
3.5416 BTC |
427,600.0000 RUB |
399,100.0000 RUB |
427,600.0000 RUB |
407,900.0000 RUB |
| 2018-10-10 |
431,400.0000 RUB |
1.9107 BTC |
435,200.0000 RUB |
421,300.0000 RUB |
442,800.0000 RUB |
427,600.0000 RUB |
| 2018-10-09 |
437,150.0000 RUB |
0.3429 BTC |
439,100.0000 RUB |
434,100.0000 RUB |
445,000.0000 RUB |
435,200.0000 RUB |
| 2018-10-08 |
440,050.0000 RUB |
0.3742 BTC |
441,100.0000 RUB |
435,700.0000 RUB |
445,000.0000 RUB |
439,000.0000 RUB |
| 2018-10-07 |
439,050.0000 RUB |
0.2518 BTC |
442,000.0000 RUB |
429,200.0000 RUB |
443,400.0000 RUB |
436,100.0000 RUB |
| 2018-10-06 |
436,650.0000 RUB |
0.3884 BTC |
430,400.0000 RUB |
428,600.0000 RUB |
443,900.0000 RUB |
442,900.0000 RUB |
| 2018-10-05 |
433,200.0000 RUB |
0.1468 BTC |
434,500.0000 RUB |
427,100.0000 RUB |
444,300.0000 RUB |
431,900.0000 RUB |
| 2018-10-04 |
425,400.0000 RUB |
0.2852 BTC |
420,000.0000 RUB |
408,100.0000 RUB |
436,900.0000 RUB |
430,800.0000 RUB |
| 2018-10-03 |
421,450.0000 RUB |
0.2990 BTC |
423,300.0000 RUB |
406,200.0000 RUB |
426,400.0000 RUB |
419,600.0000 RUB |
| 2018-10-02 |
422,950.0000 RUB |
0.7592 BTC |
422,600.0000 RUB |
414,000.0000 RUB |
425,000.0000 RUB |
423,300.0000 RUB |
| 2018-10-01 |
423,900.0000 RUB |
0.1140 BTC |
422,800.0000 RUB |
414,300.0000 RUB |
427,200.0000 RUB |
425,000.0000 RUB |
| 2018-09-30 |
423,200.0000 RUB |
1.0957 BTC |
423,600.0000 RUB |
417,100.0000 RUB |
437,300.0000 RUB |
422,800.0000 RUB |
| 2018-09-29 |
430,400.0000 RUB |
2.8650 BTC |
430,800.0000 RUB |
405,900.0000 RUB |
431,500.0000 RUB |
430,000.0000 RUB |
| 2018-09-28 |
412,950.5350 RUB |
1.6985 BTC |
405,901.0700 RUB |
405,901.0400 RUB |
433,000.0000 RUB |
420,000.0000 RUB |
| 2018-09-27 |
421,014.9700 RUB |
0.1189 BTC |
420,499.9600 RUB |
405,901.0400 RUB |
421,530.0000 RUB |
421,529.9800 RUB |
| 2018-09-26 |
412,787.5600 RUB |
0.2697 BTC |
414,574.9700 RUB |
406,000.0000 RUB |
421,533.0000 RUB |
411,000.1500 RUB |
| 2018-09-25 |
416,287.4950 RUB |
0.2386 BTC |
418,000.0000 RUB |
405,900.0000 RUB |
418,607.0000 RUB |
414,574.9900 RUB |
| 2018-09-24 |
421,501.0000 RUB |
0.7573 BTC |
425,002.0000 RUB |
417,777.0400 RUB |
437,708.0000 RUB |
418,000.0000 RUB |
| 2018-09-23 |
434,435.3100 RUB |
1.4218 BTC |
430,457.8600 RUB |
407,002.0100 RUB |
439,793.0000 RUB |
438,412.7600 RUB |
| 2018-09-22 |
431,728.9100 RUB |
1.0282 BTC |
433,000.0000 RUB |
406,000.0000 RUB |
443,999.8500 RUB |
430,457.8200 RUB |
| 2018-09-21 |
435,263.9950 RUB |
2.4418 BTC |
426,528.0000 RUB |
415,782.0100 RUB |
445,500.0000 RUB |
443,999.9900 RUB |
| 2018-09-20 |
422,630.0000 RUB |
1.8325 BTC |
420,619.0000 RUB |
417,399.0100 RUB |
431,803.0000 RUB |
424,641.0000 RUB |
| 2018-09-19 |
422,444.1800 RUB |
1.8166 BTC |
424,002.0000 RUB |
410,121.0000 RUB |
434,011.0000 RUB |
420,886.3600 RUB |
| 2018-09-18 |
425,500.0000 RUB |
1.7402 BTC |
426,000.0000 RUB |
425,000.0000 RUB |
433,609.0000 RUB |
425,000.0000 RUB |
| 2018-09-17 |
433,054.5000 RUB |
1.2840 BTC |
440,109.0000 RUB |
425,235.0000 RUB |
445,500.0000 RUB |
426,000.0000 RUB |
| 2018-09-16 |
444,320.4350 RUB |
0.8857 BTC |
448,640.7700 RUB |
438,132.0000 RUB |
449,945.0000 RUB |
440,000.1000 RUB |
| 2018-09-15 |
444,467.5000 RUB |
0.7094 BTC |
438,990.0000 RUB |
437,200.0000 RUB |
449,945.0000 RUB |
449,945.0000 RUB |
| 2018-09-14 |
447,375.2700 RUB |
2.6484 BTC |
449,265.0000 RUB |
433,557.4000 RUB |
453,369.0000 RUB |
445,485.5400 RUB |