Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-11 |
3,405,777.4691 RUB |
0.0032 BTC |
3,468,200.0000 RUB |
3,400,000.0000 RUB |
3,536,600.0000 RUB |
3,536,600.0000 RUB |
| 2022-04-08 |
3,419,341.6149 RUB |
0.0016 BTC |
3,500,100.0000 RUB |
3,400,100.0000 RUB |
3,500,100.0000 RUB |
3,400,200.0000 RUB |
| 2022-04-07 |
3,820,325.3333 RUB |
0.0008 BTC |
3,607,400.0000 RUB |
3,500,000.0000 RUB |
4,158,500.0000 RUB |
3,500,000.0000 RUB |
| 2022-04-04 |
3,901,203.3708 RUB |
0.0009 BTC |
3,700,200.0000 RUB |
3,700,200.0000 RUB |
4,158,900.0000 RUB |
4,158,900.0000 RUB |
| 2022-04-03 |
3,700,100.0000 RUB |
0.0000 BTC |
3,700,100.0000 RUB |
3,700,100.0000 RUB |
3,700,100.0000 RUB |
3,700,100.0000 RUB |
| 2022-04-02 |
4,158,900.0000 RUB |
0.0002 BTC |
4,158,900.0000 RUB |
4,158,900.0000 RUB |
4,158,900.0000 RUB |
4,158,900.0000 RUB |
| 2022-04-01 |
4,159,505.6122 RUB |
0.0098 BTC |
4,193,900.0000 RUB |
3,807,200.0000 RUB |
4,193,900.0000 RUB |
4,159,300.0000 RUB |
| 2022-03-31 |
4,043,162.5981 RUB |
0.0359 BTC |
4,052,000.0000 RUB |
3,956,100.0000 RUB |
4,194,800.0000 RUB |
4,194,800.0000 RUB |
| 2022-03-30 |
4,695,205.9259 RUB |
0.0012 BTC |
4,787,900.0000 RUB |
4,787,900.0000 RUB |
4,787,900.0000 RUB |
4,787,900.0000 RUB |
| 2022-03-29 |
4,470,588.5548 RUB |
0.0979 BTC |
4,204,300.0000 RUB |
4,031,200.0000 RUB |
4,798,200.0000 RUB |
4,798,000.0000 RUB |
| 2022-03-28 |
4,315,851.0929 RUB |
0.0037 BTC |
4,217,400.0000 RUB |
4,200,100.0000 RUB |
4,659,000.0000 RUB |
4,659,000.0000 RUB |
| 2022-03-27 |
4,360,033.3333 RUB |
0.0023 BTC |
4,198,800.0000 RUB |
4,190,100.0000 RUB |
4,444,600.0000 RUB |
4,204,800.0000 RUB |
| 2022-03-26 |
4,194,980.0000 RUB |
0.0003 BTC |
4,212,000.0000 RUB |
4,180,100.0000 RUB |
4,357,200.0000 RUB |
4,357,200.0000 RUB |
| 2022-03-25 |
4,272,412.8205 RUB |
0.0023 BTC |
4,066,000.0000 RUB |
4,031,000.0000 RUB |
4,664,000.0000 RUB |
4,180,100.0000 RUB |
| 2022-03-24 |
4,035,084.6154 RUB |
0.0001 BTC |
4,082,900.0000 RUB |
4,031,100.0000 RUB |
4,082,900.0000 RUB |
4,031,100.0000 RUB |
| 2022-03-23 |
4,299,001.3834 RUB |
0.0051 BTC |
4,399,900.0000 RUB |
4,210,000.0000 RUB |
4,400,000.0000 RUB |
4,210,000.0000 RUB |
| 2022-03-21 |
4,311,828.5714 RUB |
0.0002 BTC |
4,399,900.0000 RUB |
4,030,000.0000 RUB |
4,399,900.0000 RUB |
4,030,000.0000 RUB |
| 2022-03-20 |
4,269,275.9494 RUB |
0.0024 BTC |
4,000,900.0000 RUB |
4,000,900.0000 RUB |
4,294,100.0000 RUB |
4,294,000.0000 RUB |
| 2022-03-19 |
4,437,888.2353 RUB |
0.0009 BTC |
4,775,900.0000 RUB |
4,200,100.0000 RUB |
4,775,900.0000 RUB |
4,500,000.0000 RUB |
| 2022-03-18 |
4,005,611.1111 RUB |
0.0002 BTC |
4,000,000.0000 RUB |
4,000,000.0000 RUB |
4,000,000.0000 RUB |
4,000,000.0000 RUB |
| 2022-03-17 |
4,041,246.2963 RUB |
0.0043 BTC |
4,100,000.0000 RUB |
4,000,000.0000 RUB |
4,961,000.0000 RUB |
4,961,000.0000 RUB |
| 2022-03-16 |
4,100,626.5306 RUB |
0.0015 BTC |
4,101,900.0000 RUB |
4,100,000.0000 RUB |
4,101,900.0000 RUB |
4,100,000.0000 RUB |
| 2022-03-15 |
4,916,648.1481 RUB |
0.0008 BTC |
4,900,000.0000 RUB |
4,900,000.0000 RUB |
4,989,900.0000 RUB |
4,989,900.0000 RUB |
| 2022-03-14 |
5,039,810.4743 RUB |
0.0051 BTC |
4,999,900.0000 RUB |
4,999,900.0000 RUB |
5,999,400.0000 RUB |
5,999,400.0000 RUB |
| 2022-03-13 |
4,609,206.3380 RUB |
0.0014 BTC |
4,499,900.0000 RUB |
4,499,900.0000 RUB |
4,950,000.0000 RUB |
4,950,000.0000 RUB |
| 2022-03-12 |
4,115,478.6885 RUB |
0.0006 BTC |
4,100,400.0000 RUB |
4,100,100.0000 RUB |
4,499,900.0000 RUB |
4,499,900.0000 RUB |
| 2022-03-11 |
4,212,932.2581 RUB |
0.0003 BTC |
4,390,000.0000 RUB |
4,000,000.0000 RUB |
4,500,000.0000 RUB |
4,500,000.0000 RUB |
| 2022-03-10 |
4,057,019.4444 RUB |
0.0011 BTC |
4,000,100.0000 RUB |
4,000,000.0000 RUB |
4,450,000.0000 RUB |
4,000,000.0000 RUB |
| 2022-03-09 |
4,039,200.0000 RUB |
0.0005 BTC |
4,000,000.0000 RUB |
3,999,200.0000 RUB |
4,200,000.0000 RUB |
4,200,000.0000 RUB |
| 2022-03-08 |
4,400,000.0000 RUB |
0.0016 BTC |
4,400,000.0000 RUB |
4,400,000.0000 RUB |
4,400,000.0000 RUB |
4,400,000.0000 RUB |
| 2022-03-07 |
3,965,759.0909 RUB |
0.0013 BTC |
3,961,300.0000 RUB |
3,961,300.0000 RUB |
4,549,900.0000 RUB |
4,549,900.0000 RUB |
| 2022-03-06 |
4,283,666.6667 RUB |
0.0002 BTC |
4,510,000.0000 RUB |
3,961,200.0000 RUB |
4,550,000.0000 RUB |
4,520,000.0000 RUB |
| 2022-03-05 |
3,960,221.8794 RUB |
0.0067 BTC |
3,935,600.0000 RUB |
3,920,000.0000 RUB |
5,099,800.0000 RUB |
5,099,800.0000 RUB |
| 2022-03-04 |
5,136,926.6523 RUB |
0.0135 BTC |
4,540,000.0000 RUB |
3,935,500.0000 RUB |
6,000,000.0000 RUB |
3,935,600.0000 RUB |
| 2022-03-03 |
4,799,310.1408 RUB |
0.0178 BTC |
4,535,400.0000 RUB |
3,900,000.0000 RUB |
5,000,000.0000 RUB |
3,901,000.0000 RUB |
| 2022-03-02 |
4,451,211.1111 RUB |
0.0007 BTC |
4,420,000.0000 RUB |
3,850,000.0000 RUB |
4,488,600.0000 RUB |
3,850,000.0000 RUB |
| 2022-03-01 |
4,249,507.5386 RUB |
0.0057 BTC |
4,198,600.0000 RUB |
3,680,900.0000 RUB |
4,400,000.0000 RUB |
4,400,000.0000 RUB |
| 2022-02-28 |
3,668,041.7078 RUB |
0.0446 BTC |
3,617,100.0000 RUB |
3,290,400.0000 RUB |
4,199,300.0000 RUB |
4,198,500.0000 RUB |
| 2022-02-27 |
3,553,543.5644 RUB |
0.0010 BTC |
3,521,200.0000 RUB |
3,289,900.0000 RUB |
3,617,100.0000 RUB |
3,617,100.0000 RUB |
| 2022-02-26 |
3,439,909.8765 RUB |
0.0008 BTC |
3,203,000.0000 RUB |
3,198,000.0000 RUB |
3,589,900.0000 RUB |
3,532,400.0000 RUB |
| 2022-02-25 |
3,398,259.5960 RUB |
0.0010 BTC |
3,398,000.0000 RUB |
3,196,800.0000 RUB |
3,491,600.0000 RUB |
3,439,900.0000 RUB |
| 2022-02-24 |
3,273,525.5217 RUB |
0.0062 BTC |
3,188,100.0000 RUB |
3,188,100.0000 RUB |
3,400,000.0000 RUB |
3,400,000.0000 RUB |
| 2022-02-23 |
3,273,909.8881 RUB |
0.0107 BTC |
3,215,500.0000 RUB |
3,188,100.0000 RUB |
3,349,900.0000 RUB |
3,188,100.0000 RUB |
| 2022-02-22 |
3,213,771.9577 RUB |
0.0019 BTC |
3,170,000.0000 RUB |
3,170,000.0000 RUB |
3,336,700.0000 RUB |
3,336,700.0000 RUB |
| 2022-02-21 |
3,158,565.7434 RUB |
0.0058 BTC |
3,208,600.0000 RUB |
3,141,000.0000 RUB |
3,213,400.0000 RUB |
3,212,300.0000 RUB |
| 2022-02-20 |
3,162,563.1868 RUB |
0.0070 BTC |
3,208,400.0000 RUB |
3,144,000.0000 RUB |
3,208,600.0000 RUB |
3,144,000.0000 RUB |
| 2022-02-19 |
3,197,621.2864 RUB |
0.0065 BTC |
3,212,200.0000 RUB |
3,144,000.0000 RUB |
3,212,200.0000 RUB |
3,208,400.0000 RUB |
| 2022-02-18 |
3,304,054.5455 RUB |
0.0007 BTC |
3,310,000.0000 RUB |
3,200,000.0000 RUB |
3,368,800.0000 RUB |
3,200,000.0000 RUB |
| 2022-02-17 |
3,388,402.8537 RUB |
0.0084 BTC |
3,400,800.0000 RUB |
3,300,000.0000 RUB |
3,459,900.0000 RUB |
3,300,000.0000 RUB |
| 2022-02-16 |
3,418,216.0000 RUB |
0.0003 BTC |
3,401,400.0000 RUB |
3,400,800.0000 RUB |
3,460,000.0000 RUB |
3,400,800.0000 RUB |