Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-05 |
450,000.0000 RUB |
0.1914 BTC |
460,000.0000 RUB |
438,157.0000 RUB |
470,000.0000 RUB |
440,000.0000 RUB |
| 2018-06-04 |
465,002.5000 RUB |
0.4144 BTC |
470,005.0000 RUB |
440,275.0000 RUB |
507,604.0000 RUB |
460,000.0000 RUB |
| 2018-06-03 |
470,000.0350 RUB |
0.2703 BTC |
450,000.0700 RUB |
440,000.0000 RUB |
500,000.0000 RUB |
490,000.0000 RUB |
| 2018-06-02 |
452,500.0000 RUB |
0.3115 BTC |
435,000.0000 RUB |
430,000.0000 RUB |
470,000.0000 RUB |
470,000.0000 RUB |
| 2018-06-01 |
421,000.0000 RUB |
0.1580 BTC |
407,000.0000 RUB |
407,000.0000 RUB |
455,555.0000 RUB |
435,000.0000 RUB |
| 2018-05-31 |
427,500.0000 RUB |
0.0291 BTC |
448,000.0000 RUB |
379,000.0100 RUB |
449,999.0000 RUB |
407,000.0000 RUB |
| 2018-05-30 |
407,749.9950 RUB |
0.0616 BTC |
449,999.9900 RUB |
365,500.0000 RUB |
470,000.0000 RUB |
365,500.0000 RUB |
| 2018-05-29 |
365,500.0000 RUB |
0.0299 BTC |
361,000.0000 RUB |
360,000.0000 RUB |
481,400.0000 RUB |
370,000.0000 RUB |
| 2018-05-28 |
447,500.0000 RUB |
0.0290 BTC |
440,000.0000 RUB |
150,000.0000 RUB |
455,000.0000 RUB |
455,000.0000 RUB |
| 2018-05-27 |
441,367.0000 RUB |
0.0419 BTC |
446,986.0000 RUB |
435,308.0000 RUB |
455,000.0000 RUB |
435,748.0000 RUB |
| 2018-05-26 |
470,299.9450 RUB |
0.0664 BTC |
485,599.8900 RUB |
445,716.0000 RUB |
485,599.8900 RUB |
455,000.0000 RUB |
| 2018-05-25 |
465,609.9450 RUB |
0.1067 BTC |
445,620.0000 RUB |
445,620.0000 RUB |
485,599.9000 RUB |
485,599.8900 RUB |
| 2018-05-24 |
459,313.0000 RUB |
0.0848 BTC |
473,006.0000 RUB |
445,000.0000 RUB |
485,999.9900 RUB |
445,620.0000 RUB |
| 2018-05-23 |
475,056.0000 RUB |
0.1358 BTC |
477,106.0000 RUB |
448,000.0000 RUB |
486,000.0000 RUB |
473,006.0000 RUB |
| 2018-05-22 |
474,053.0000 RUB |
0.1072 BTC |
471,000.0000 RUB |
470,000.0000 RUB |
500,000.0000 RUB |
477,106.0000 RUB |
| 2018-05-21 |
504,147.4997 RUB |
0.4640 BTC |
508,296.0000 RUB |
470,000.0000 RUB |
519,999.0000 RUB |
499,998.9994 RUB |
| 2018-05-20 |
498,779.5000 RUB |
0.1638 BTC |
492,426.0000 RUB |
492,426.0000 RUB |
510,000.0000 RUB |
505,133.0000 RUB |
| 2018-05-19 |
490,993.5000 RUB |
0.0897 BTC |
489,561.0000 RUB |
488,284.9937 RUB |
510,000.0000 RUB |
492,426.0000 RUB |
| 2018-05-18 |
492,136.5000 RUB |
0.2484 BTC |
494,735.0000 RUB |
482,363.7880 RUB |
500,000.0000 RUB |
489,538.0000 RUB |
| 2018-05-17 |
494,734.5000 RUB |
0.0503 BTC |
494,734.0000 RUB |
494,734.0000 RUB |
510,000.0000 RUB |
494,735.0000 RUB |
| 2018-05-16 |
501,217.0000 RUB |
0.0662 BTC |
507,700.0000 RUB |
490,499.0000 RUB |
520,000.0000 RUB |
494,734.0000 RUB |
| 2018-05-15 |
508,850.0000 RUB |
0.0671 BTC |
510,000.0000 RUB |
506,128.0000 RUB |
520,999.9999 RUB |
507,700.0000 RUB |
| 2018-05-14 |
517,672.0000 RUB |
0.1040 BTC |
515,344.0000 RUB |
496,192.0000 RUB |
520,277.0000 RUB |
520,000.0000 RUB |
| 2018-05-13 |
515,172.0000 RUB |
0.1156 BTC |
514,999.9999 RUB |
503,828.0000 RUB |
556,265.0000 RUB |
515,344.0000 RUB |
| 2018-05-12 |
510,843.7829 RUB |
0.1400 BTC |
513,000.0000 RUB |
499,401.0000 RUB |
556,265.0000 RUB |
508,687.5658 RUB |
| 2018-05-11 |
526,700.8707 RUB |
0.0670 BTC |
533,401.7415 RUB |
504,392.0000 RUB |
573,440.0000 RUB |
520,000.0000 RUB |
| 2018-05-10 |
563,269.0000 RUB |
0.0847 BTC |
556,538.0000 RUB |
544,780.0000 RUB |
575,000.0000 RUB |
570,000.0000 RUB |
| 2018-05-09 |
537,689.0001 RUB |
0.1917 BTC |
520,000.0002 RUB |
44.0000 RUB |
557,315.8374 RUB |
555,378.0000 RUB |
| 2018-05-08 |
539,675.0000 RUB |
0.0994 BTC |
519,350.0000 RUB |
519,350.0000 RUB |
560,000.0000 RUB |
559,999.9999 RUB |
| 2018-05-07 |
524,150.1000 RUB |
0.0334 BTC |
500,000.2000 RUB |
500,000.2000 RUB |
548,300.0000 RUB |
548,300.0000 RUB |
| 2018-05-06 |
508,000.1000 RUB |
0.0400 BTC |
516,000.0000 RUB |
500,000.2000 RUB |
558,000.0000 RUB |
500,000.2000 RUB |
| 2018-05-05 |
523,000.5515 RUB |
0.1548 BTC |
530,001.1031 RUB |
500,000.2000 RUB |
560,000.0000 RUB |
516,000.0000 RUB |
| 2018-05-04 |
525,000.5515 RUB |
0.0741 BTC |
520,000.0000 RUB |
516,000.0000 RUB |
555,000.0000 RUB |
530,001.1031 RUB |
| 2018-05-03 |
535,000.0500 RUB |
0.0620 BTC |
515,000.1000 RUB |
515,000.0000 RUB |
555,000.0000 RUB |
555,000.0000 RUB |
| 2018-05-02 |
515,000.1000 RUB |
0.1092 BTC |
515,000.1000 RUB |
510,000.1000 RUB |
539,999.0000 RUB |
515,000.1000 RUB |
| 2018-05-01 |
512,500.0500 RUB |
0.0428 BTC |
510,000.0000 RUB |
446,000.0001 RUB |
528,885.0000 RUB |
515,000.1000 RUB |
| 2018-04-30 |
505,000.0000 RUB |
0.0143 BTC |
500,000.0000 RUB |
440,000.0000 RUB |
510,000.0001 RUB |
510,000.0000 RUB |
| 2018-04-29 |
514,900.0000 RUB |
0.0218 BTC |
529,800.0000 RUB |
150,000.0000 RUB |
539,998.0000 RUB |
500,000.0000 RUB |
| 2018-04-28 |
514,379.5148 RUB |
0.0840 BTC |
528,759.0296 RUB |
481,000.0000 RUB |
555,000.0000 RUB |
500,000.0000 RUB |
| 2018-04-27 |
537,278.4110 RUB |
0.1734 BTC |
544,693.0000 RUB |
529,748.0000 RUB |
600,000.0000 RUB |
529,863.8219 RUB |
| 2018-04-26 |
541,914.7358 RUB |
0.0717 BTC |
535,677.0000 RUB |
527,400.0000 RUB |
600,000.0000 RUB |
548,152.4716 RUB |
| 2018-04-25 |
545,046.0000 RUB |
0.1894 BTC |
554,415.0000 RUB |
500,000.0000 RUB |
589,958.0000 RUB |
535,677.0000 RUB |
| 2018-04-24 |
543,500.0000 RUB |
0.3530 BTC |
527,000.0000 RUB |
527,000.0000 RUB |
560,000.0000 RUB |
560,000.0000 RUB |
| 2018-04-23 |
515,650.0000 RUB |
0.1645 BTC |
509,527.0000 RUB |
509,527.0000 RUB |
538,000.0000 RUB |
521,773.0000 RUB |
| 2018-04-22 |
512,558.1330 RUB |
0.1059 BTC |
513,785.0000 RUB |
510,951.4888 RUB |
549,000.0000 RUB |
511,331.2660 RUB |
| 2018-04-21 |
514,129.0000 RUB |
0.0856 BTC |
513,258.0000 RUB |
500,467.0000 RUB |
536,446.0000 RUB |
515,000.0000 RUB |
| 2018-04-20 |
489,170.1059 RUB |
0.2981 BTC |
481,064.2117 RUB |
420,000.0000 RUB |
555,000.0000 RUB |
497,276.0000 RUB |
| 2018-04-19 |
484,216.5000 RUB |
0.1009 BTC |
468,433.0000 RUB |
467,887.0207 RUB |
500,000.0000 RUB |
500,000.0000 RUB |
| 2018-04-18 |
465,980.5000 RUB |
0.0673 BTC |
463,315.0000 RUB |
462,893.0000 RUB |
489,000.0000 RUB |
468,646.0000 RUB |
| 2018-04-17 |
461,828.0000 RUB |
0.1040 BTC |
464,008.0000 RUB |
456,557.0000 RUB |
500,000.0000 RUB |
459,648.0000 RUB |