Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-25 |
449,050.5000 RUB |
0.1209 BTC |
498,000.0000 RUB |
400,001.0100 RUB |
503,799.9800 RUB |
400,101.0000 RUB |
| 2018-07-24 |
475,939.0050 RUB |
0.2960 BTC |
460,100.0100 RUB |
455,502.0000 RUB |
509,999.0000 RUB |
491,778.0000 RUB |
| 2018-07-23 |
450,850.0050 RUB |
0.2305 BTC |
441,600.0000 RUB |
428,503.0000 RUB |
512,046.0300 RUB |
460,100.0100 RUB |
| 2018-07-22 |
443,600.0000 RUB |
0.0999 BTC |
445,600.0000 RUB |
437,500.0000 RUB |
455,999.0000 RUB |
441,600.0000 RUB |
| 2018-07-21 |
444,934.9950 RUB |
0.1066 BTC |
441,000.0000 RUB |
430,000.0100 RUB |
456,000.0000 RUB |
448,869.9900 RUB |
| 2018-07-20 |
439,060.5000 RUB |
0.0794 BTC |
422,221.0100 RUB |
422,221.0100 RUB |
458,999.0000 RUB |
455,899.9900 RUB |
| 2018-07-19 |
422,216.5050 RUB |
0.0793 BTC |
422,212.0000 RUB |
385,000.0200 RUB |
458,999.0000 RUB |
422,221.0100 RUB |
| 2018-07-18 |
429,449.4950 RUB |
0.2698 BTC |
399,899.9900 RUB |
375,001.0000 RUB |
460,000.0000 RUB |
458,999.0000 RUB |
| 2018-07-17 |
372,600.5000 RUB |
0.1229 BTC |
370,201.0000 RUB |
370,201.0000 RUB |
399,980.0000 RUB |
375,000.0000 RUB |
| 2018-07-16 |
404,989.4950 RUB |
0.1929 BTC |
409,998.9900 RUB |
370,200.0100 RUB |
413,999.9900 RUB |
399,980.0000 RUB |
| 2018-07-15 |
395,499.4950 RUB |
0.1424 BTC |
381,000.0000 RUB |
381,000.0000 RUB |
409,999.9900 RUB |
409,998.9900 RUB |
| 2018-07-14 |
380,000.5000 RUB |
0.1052 BTC |
378,001.0000 RUB |
378,000.0100 RUB |
406,998.0000 RUB |
382,000.0000 RUB |
| 2018-07-13 |
379,000.5000 RUB |
0.1645 BTC |
380,000.0000 RUB |
377,001.0000 RUB |
399,999.9900 RUB |
378,001.0000 RUB |
| 2018-07-12 |
388,049.9950 RUB |
0.1336 BTC |
380,100.0000 RUB |
379,000.1000 RUB |
403,000.0000 RUB |
395,999.9900 RUB |
| 2018-07-11 |
384,550.0000 RUB |
0.1334 BTC |
389,000.0000 RUB |
380,100.0000 RUB |
409,998.9800 RUB |
380,100.0000 RUB |
| 2018-07-10 |
384,500.0000 RUB |
0.0825 BTC |
380,000.0000 RUB |
377,002.0100 RUB |
419,997.0000 RUB |
389,000.0000 RUB |
| 2018-07-09 |
405,500.9900 RUB |
0.1915 BTC |
410,999.9700 RUB |
372,555.5500 RUB |
425,000.0000 RUB |
400,002.0100 RUB |
| 2018-07-08 |
400,999.9950 RUB |
0.1565 BTC |
390,000.0000 RUB |
389,002.0000 RUB |
419,998.0000 RUB |
411,999.9900 RUB |
| 2018-07-07 |
393,500.0700 RUB |
0.2343 BTC |
386,000.1900 RUB |
386,000.1900 RUB |
400,999.9500 RUB |
400,999.9500 RUB |
| 2018-07-06 |
385,900.1000 RUB |
0.1358 BTC |
385,800.0000 RUB |
378,200.0000 RUB |
398,000.0000 RUB |
386,000.2000 RUB |
| 2018-07-05 |
380,952.5000 RUB |
0.0611 BTC |
382,105.0000 RUB |
372,006.0000 RUB |
396,999.0000 RUB |
379,800.0000 RUB |
| 2018-07-04 |
384,024.9900 RUB |
0.0384 BTC |
371,050.0000 RUB |
370,100.0000 RUB |
399,666.6500 RUB |
396,999.9800 RUB |
| 2018-07-03 |
379,917.0000 RUB |
0.2088 BTC |
389,800.0000 RUB |
370,008.1000 RUB |
399,999.9800 RUB |
370,034.0000 RUB |
| 2018-07-02 |
377,400.0000 RUB |
0.1060 BTC |
365,000.0000 RUB |
364,002.0000 RUB |
390,002.0000 RUB |
389,800.0000 RUB |
| 2018-07-01 |
372,353.5000 RUB |
0.4354 BTC |
379,707.0000 RUB |
362,981.0000 RUB |
389,998.0000 RUB |
365,000.0000 RUB |
| 2018-06-30 |
373,278.0000 RUB |
1.1266 BTC |
369,648.0000 RUB |
369,247.0000 RUB |
389,999.0000 RUB |
376,908.0000 RUB |
| 2018-06-29 |
367,212.4950 RUB |
0.6991 BTC |
364,999.9900 RUB |
349,569.0000 RUB |
395,317.4100 RUB |
369,425.0000 RUB |
| 2018-06-28 |
342,499.9950 RUB |
0.0612 BTC |
300,000.0000 RUB |
300,000.0000 RUB |
384,999.9900 RUB |
384,999.9900 RUB |
| 2018-06-27 |
364,750.4300 RUB |
0.2092 BTC |
379,500.0000 RUB |
159,009.0000 RUB |
379,500.0000 RUB |
350,000.8600 RUB |
| 2018-06-26 |
378,786.0050 RUB |
0.1764 BTC |
378,072.0100 RUB |
351,002.0000 RUB |
393,795.0000 RUB |
379,500.0000 RUB |
| 2018-06-25 |
376,087.0050 RUB |
0.1493 BTC |
374,102.0000 RUB |
371,576.0000 RUB |
394,999.9900 RUB |
378,072.0100 RUB |
| 2018-06-24 |
372,680.1350 RUB |
0.4869 BTC |
372,001.0000 RUB |
350,484.0000 RUB |
395,899.9900 RUB |
373,359.2700 RUB |
| 2018-06-23 |
396,945.0000 RUB |
0.2941 BTC |
398,000.0000 RUB |
351,000.0000 RUB |
403,866.0000 RUB |
395,890.0000 RUB |
| 2018-06-22 |
378,016.0000 RUB |
0.3028 BTC |
376,005.0000 RUB |
350,001.0000 RUB |
406,162.0000 RUB |
380,027.0000 RUB |
| 2018-06-21 |
390,606.5802 RUB |
0.3363 BTC |
405,208.1603 RUB |
360,100.0000 RUB |
407,889.0000 RUB |
376,005.0000 RUB |
| 2018-06-20 |
390,604.5802 RUB |
0.2513 BTC |
376,001.0000 RUB |
376,001.0000 RUB |
453,622.0000 RUB |
405,208.1603 RUB |
| 2018-06-19 |
406,006.0200 RUB |
0.1482 BTC |
387,012.0400 RUB |
350,001.0000 RUB |
425,000.0000 RUB |
425,000.0000 RUB |
| 2018-06-18 |
368,256.0200 RUB |
0.1916 BTC |
349,500.0000 RUB |
345,555.0000 RUB |
400,000.0000 RUB |
387,012.0400 RUB |
| 2018-06-17 |
349,310.5000 RUB |
0.0867 BTC |
350,010.0000 RUB |
348,611.0000 RUB |
415,500.0000 RUB |
348,611.0000 RUB |
| 2018-06-16 |
349,301.0000 RUB |
0.1143 BTC |
350,001.0000 RUB |
341,000.0000 RUB |
399,997.9900 RUB |
348,601.0000 RUB |
| 2018-06-15 |
407,748.9950 RUB |
0.2192 BTC |
415,500.0000 RUB |
340,003.0000 RUB |
415,500.0000 RUB |
399,997.9900 RUB |
| 2018-06-14 |
402,715.5000 RUB |
0.2079 BTC |
389,931.0000 RUB |
380,002.0000 RUB |
428,000.0000 RUB |
415,500.0000 RUB |
| 2018-06-13 |
409,962.9400 RUB |
0.1556 BTC |
429,995.8800 RUB |
389,930.0000 RUB |
429,995.8800 RUB |
389,930.0000 RUB |
| 2018-06-12 |
384,001.0003 RUB |
0.1968 BTC |
370,001.0005 RUB |
370,001.0000 RUB |
429,999.6400 RUB |
398,001.0000 RUB |
| 2018-06-11 |
405,000.5000 RUB |
0.1588 BTC |
440,000.0000 RUB |
370,000.0000 RUB |
440,000.0000 RUB |
370,001.0000 RUB |
| 2018-06-10 |
444,438.5000 RUB |
0.2659 BTC |
435,000.0000 RUB |
435,000.0000 RUB |
459,988.9900 RUB |
453,877.0000 RUB |
| 2018-06-09 |
442,999.9999 RUB |
0.1082 BTC |
450,999.9998 RUB |
434,410.0000 RUB |
469,900.0000 RUB |
435,000.0000 RUB |
| 2018-06-08 |
433,822.5000 RUB |
0.1009 BTC |
433,245.0000 RUB |
433,050.0000 RUB |
474,900.0000 RUB |
434,400.0000 RUB |
| 2018-06-07 |
436,622.4950 RUB |
0.0647 BTC |
439,999.9900 RUB |
420,000.0000 RUB |
449,999.9900 RUB |
433,245.0000 RUB |
| 2018-06-06 |
456,999.5000 RUB |
0.1531 BTC |
438,999.9999 RUB |
410,000.0000 RUB |
474,999.0000 RUB |
474,999.0000 RUB |