Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-13 |
443,471.5600 RUB |
1.7041 BTC |
437,410.0000 RUB |
433,000.0000 RUB |
451,999.0000 RUB |
449,533.1200 RUB |
| 2018-09-12 |
442,311.4000 RUB |
2.9463 BTC |
443,119.0000 RUB |
432,889.0100 RUB |
444,546.0000 RUB |
441,503.8000 RUB |
| 2018-09-11 |
447,305.5000 RUB |
2.5495 BTC |
452,041.0000 RUB |
436,600.0100 RUB |
453,337.0000 RUB |
442,570.0000 RUB |
| 2018-09-10 |
449,212.5000 RUB |
2.1779 BTC |
446,967.0000 RUB |
440,047.0000 RUB |
452,673.0000 RUB |
451,458.0000 RUB |
| 2018-09-09 |
444,696.7850 RUB |
2.0739 BTC |
440,908.5700 RUB |
436,601.0000 RUB |
453,358.9800 RUB |
448,485.0000 RUB |
| 2018-09-08 |
448,905.5000 RUB |
2.2513 BTC |
455,564.0000 RUB |
436,001.0000 RUB |
457,382.0000 RUB |
442,247.0000 RUB |
| 2018-09-07 |
445,477.0000 RUB |
2.4933 BTC |
446,647.0000 RUB |
442,515.6900 RUB |
458,329.0000 RUB |
444,307.0000 RUB |
| 2018-09-06 |
454,001.5950 RUB |
3.1695 BTC |
461,223.1900 RUB |
427,038.0000 RUB |
461,620.0400 RUB |
446,780.0000 RUB |
| 2018-09-05 |
479,000.0000 RUB |
2.6143 BTC |
500,000.0000 RUB |
458,000.0000 RUB |
500,000.0000 RUB |
458,000.0000 RUB |
| 2018-09-04 |
488,421.5050 RUB |
1.1547 BTC |
486,331.0100 RUB |
486,120.0900 RUB |
518,999.9900 RUB |
490,512.0000 RUB |
| 2018-09-03 |
486,383.9950 RUB |
2.7124 BTC |
478,268.0000 RUB |
475,888.0000 RUB |
494,500.0000 RUB |
494,499.9900 RUB |
| 2018-09-02 |
476,788.3350 RUB |
2.2585 BTC |
473,973.0000 RUB |
472,921.2300 RUB |
489,298.0000 RUB |
479,603.6700 RUB |
| 2018-09-01 |
469,409.5000 RUB |
3.2876 BTC |
464,242.0000 RUB |
463,743.0000 RUB |
487,714.5700 RUB |
474,577.0000 RUB |
| 2018-08-31 |
465,721.6900 RUB |
2.1389 BTC |
467,379.3800 RUB |
456,959.0000 RUB |
472,942.1600 RUB |
464,064.0000 RUB |
| 2018-08-30 |
469,539.3300 RUB |
1.6984 BTC |
470,820.6600 RUB |
458,113.0000 RUB |
476,818.5400 RUB |
468,258.0000 RUB |
| 2018-08-29 |
471,442.0000 RUB |
2.9034 BTC |
472,148.0000 RUB |
467,452.0000 RUB |
482,552.0000 RUB |
470,736.0000 RUB |
| 2018-08-28 |
464,530.6300 RUB |
1.5237 BTC |
456,890.0500 RUB |
455,653.2100 RUB |
478,959.0000 RUB |
472,171.2100 RUB |
| 2018-08-27 |
451,028.8100 RUB |
1.7839 BTC |
446,291.0000 RUB |
442,131.0000 RUB |
456,526.0000 RUB |
455,766.6200 RUB |
| 2018-08-26 |
446,055.0000 RUB |
0.7835 BTC |
447,027.0000 RUB |
437,954.7900 RUB |
454,789.0000 RUB |
445,083.0000 RUB |
| 2018-08-25 |
444,556.5000 RUB |
1.3449 BTC |
443,214.0000 RUB |
443,214.0000 RUB |
458,880.0000 RUB |
445,899.0000 RUB |
| 2018-08-24 |
446,777.3750 RUB |
1.3138 BTC |
450,331.7500 RUB |
432,249.6100 RUB |
450,425.0000 RUB |
443,223.0000 RUB |
| 2018-08-23 |
436,946.6450 RUB |
1.1707 BTC |
432,638.1500 RUB |
431,526.0000 RUB |
446,208.9900 RUB |
441,255.1400 RUB |
| 2018-08-22 |
430,838.5000 RUB |
2.8115 BTC |
431,552.0000 RUB |
430,053.8000 RUB |
458,924.3900 RUB |
430,125.0000 RUB |
| 2018-08-21 |
423,488.0800 RUB |
0.3414 BTC |
416,401.0000 RUB |
416,400.0000 RUB |
440,000.0000 RUB |
430,575.1600 RUB |
| 2018-08-20 |
422,759.3850 RUB |
0.1748 BTC |
429,118.7700 RUB |
416,400.0000 RUB |
429,428.8900 RUB |
416,400.0000 RUB |
| 2018-08-19 |
423,150.9400 RUB |
0.1324 BTC |
427,500.0000 RUB |
414,113.4600 RUB |
429,428.9400 RUB |
418,801.8800 RUB |
| 2018-08-18 |
425,672.4400 RUB |
0.5778 BTC |
423,574.6900 RUB |
419,610.0000 RUB |
429,295.8100 RUB |
427,770.1900 RUB |
| 2018-08-17 |
428,034.1250 RUB |
0.4726 BTC |
432,600.1600 RUB |
410,118.8600 RUB |
433,927.4600 RUB |
423,468.0900 RUB |
| 2018-08-16 |
434,401.5000 RUB |
0.5814 BTC |
436,273.0000 RUB |
422,000.0000 RUB |
438,682.0000 RUB |
432,530.0000 RUB |
| 2018-08-15 |
427,672.2650 RUB |
1.2554 BTC |
418,713.5300 RUB |
411,122.0000 RUB |
454,427.0000 RUB |
436,631.0000 RUB |
| 2018-08-14 |
428,092.5000 RUB |
2.0174 BTC |
436,730.0000 RUB |
410,000.0100 RUB |
436,777.0000 RUB |
419,455.0000 RUB |
| 2018-08-13 |
429,275.1800 RUB |
0.1808 BTC |
432,824.3600 RUB |
417,563.7800 RUB |
439,952.0000 RUB |
425,726.0000 RUB |
| 2018-08-12 |
434,513.8000 RUB |
0.2906 BTC |
436,127.6100 RUB |
416,726.0900 RUB |
443,380.0000 RUB |
432,899.9900 RUB |
| 2018-08-11 |
431,429.4800 RUB |
0.5681 BTC |
427,143.9600 RUB |
418,001.0000 RUB |
439,063.9500 RUB |
435,715.0000 RUB |
| 2018-08-10 |
426,677.5000 RUB |
0.5303 BTC |
425,055.0000 RUB |
419,160.0000 RUB |
438,204.0000 RUB |
428,300.0000 RUB |
| 2018-08-09 |
426,225.4000 RUB |
0.4376 BTC |
421,616.8000 RUB |
406,000.0000 RUB |
430,834.0000 RUB |
430,834.0000 RUB |
| 2018-08-08 |
428,844.7200 RUB |
1.3998 BTC |
438,562.0000 RUB |
406,000.0000 RUB |
438,562.0000 RUB |
419,127.4400 RUB |
| 2018-08-07 |
433,216.5050 RUB |
0.6258 BTC |
435,000.0000 RUB |
429,000.0000 RUB |
447,400.0000 RUB |
431,433.0100 RUB |
| 2018-08-06 |
436,000.0000 RUB |
0.1277 BTC |
437,000.0000 RUB |
427,439.8600 RUB |
450,500.0000 RUB |
435,000.0000 RUB |
| 2018-08-05 |
447,499.0050 RUB |
0.0384 BTC |
445,999.0100 RUB |
431,000.0300 RUB |
457,000.0000 RUB |
448,999.0000 RUB |
| 2018-08-04 |
438,499.5250 RUB |
0.0660 BTC |
431,000.0400 RUB |
431,000.0400 RUB |
469,999.9700 RUB |
445,999.0100 RUB |
| 2018-08-03 |
459,491.0000 RUB |
0.1085 BTC |
449,002.0000 RUB |
430,000.0000 RUB |
469,980.0000 RUB |
469,980.0000 RUB |
| 2018-08-02 |
447,000.5050 RUB |
0.0542 BTC |
445,001.0000 RUB |
418,000.0000 RUB |
468,000.0000 RUB |
449,000.0100 RUB |
| 2018-08-01 |
446,000.5000 RUB |
0.0500 BTC |
447,000.0000 RUB |
417,000.0000 RUB |
468,999.9900 RUB |
445,001.0000 RUB |
| 2018-07-31 |
444,500.0050 RUB |
0.0783 BTC |
442,000.0100 RUB |
405,000.0000 RUB |
473,999.9900 RUB |
447,000.0000 RUB |
| 2018-07-30 |
445,500.0050 RUB |
0.1001 BTC |
449,000.0000 RUB |
441,600.0100 RUB |
477,999.9400 RUB |
442,000.0100 RUB |
| 2018-07-29 |
462,000.0000 RUB |
0.0526 BTC |
479,000.0000 RUB |
441,501.0100 RUB |
493,999.0000 RUB |
445,000.0000 RUB |
| 2018-07-28 |
438,000.0000 RUB |
0.0710 BTC |
421,000.0000 RUB |
410,210.0300 RUB |
475,090.0000 RUB |
455,000.0000 RUB |
| 2018-07-27 |
460,200.0050 RUB |
0.0872 BTC |
445,500.0100 RUB |
410,001.0000 RUB |
485,498.9900 RUB |
474,900.0000 RUB |
| 2018-07-26 |
422,800.5050 RUB |
0.0911 BTC |
400,101.0000 RUB |
400,101.0000 RUB |
500,000.0000 RUB |
445,500.0100 RUB |