Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-16 |
479,522.0000 RUB |
0.0462 BTC |
495,657.0000 RUB |
463,023.0000 RUB |
500,000.0000 RUB |
463,387.0000 RUB |
| 2018-04-15 |
482,752.5000 RUB |
0.0804 BTC |
475,000.0000 RUB |
380,000.0000 RUB |
510,000.0000 RUB |
490,505.0000 RUB |
| 2018-04-14 |
475,306.0000 RUB |
0.0490 BTC |
475,612.0000 RUB |
465,357.0000 RUB |
509,900.0000 RUB |
475,000.0000 RUB |
| 2018-04-13 |
471,806.0000 RUB |
0.0518 BTC |
468,000.0000 RUB |
457,741.5154 RUB |
510,000.0000 RUB |
475,612.0000 RUB |
| 2018-04-12 |
441,294.5000 RUB |
0.3305 BTC |
417,589.0000 RUB |
399,125.0000 RUB |
465,000.0000 RUB |
465,000.0000 RUB |
| 2018-04-11 |
408,468.0000 RUB |
0.1107 BTC |
407,848.0000 RUB |
406,227.1775 RUB |
427,017.2167 RUB |
409,088.0000 RUB |
| 2018-04-10 |
398,600.0000 RUB |
0.1471 BTC |
387,884.0000 RUB |
386,583.0000 RUB |
409,316.0000 RUB |
409,316.0000 RUB |
| 2018-04-09 |
384,391.0000 RUB |
0.2540 BTC |
384,298.0000 RUB |
379,633.9996 RUB |
397,999.0000 RUB |
384,484.0000 RUB |
| 2018-04-08 |
379,654.2353 RUB |
0.1405 BTC |
379,558.0000 RUB |
379,388.1920 RUB |
398,000.0000 RUB |
379,750.4706 RUB |
| 2018-04-07 |
373,180.0354 RUB |
0.0732 BTC |
368,000.0000 RUB |
368,000.0000 RUB |
399,998.0000 RUB |
378,360.0709 RUB |
| 2018-04-06 |
372,889.0000 RUB |
0.0208 BTC |
381,000.0000 RUB |
362,088.6458 RUB |
381,000.0000 RUB |
364,778.0000 RUB |
| 2018-04-05 |
398,753.7267 RUB |
0.0341 BTC |
417,507.4535 RUB |
375,000.0000 RUB |
417,507.4535 RUB |
380,000.0000 RUB |
| 2018-04-04 |
410,359.4645 RUB |
0.0839 BTC |
406,318.6146 RUB |
376,483.0000 RUB |
451,305.0000 RUB |
414,400.3144 RUB |
| 2018-04-03 |
397,362.5000 RUB |
0.1039 BTC |
384,137.0000 RUB |
384,137.0000 RUB |
439,000.0000 RUB |
410,588.0000 RUB |
| 2018-04-02 |
382,111.3182 RUB |
0.1786 BTC |
381,669.0000 RUB |
376,268.0000 RUB |
419,000.0000 RUB |
382,553.6365 RUB |
| 2018-04-01 |
385,099.0000 RUB |
0.0200 BTC |
395,000.0000 RUB |
360,000.0000 RUB |
413,000.0000 RUB |
375,198.0000 RUB |
| 2018-03-31 |
381,161.0000 RUB |
0.0237 BTC |
385,000.0000 RUB |
376,635.0000 RUB |
434,096.0000 RUB |
377,322.0000 RUB |
| 2018-03-30 |
402,500.0500 RUB |
0.0396 BTC |
420,000.1000 RUB |
362,930.0000 RUB |
441,000.0000 RUB |
385,000.0000 RUB |
| 2018-03-29 |
436,000.0500 RUB |
0.2113 BTC |
452,000.0000 RUB |
420,000.1000 RUB |
461,133.0000 RUB |
420,000.1000 RUB |
| 2018-03-28 |
450,250.0000 RUB |
0.0180 BTC |
448,500.0000 RUB |
448,200.0000 RUB |
459,200.0000 RUB |
452,000.0000 RUB |
| 2018-03-27 |
442,107.5000 RUB |
0.0622 BTC |
436,214.0000 RUB |
434,789.0000 RUB |
475,000.0000 RUB |
448,001.0000 RUB |
| 2018-03-26 |
462,984.5268 RUB |
0.1302 BTC |
490,010.0000 RUB |
434,866.0000 RUB |
516,443.8317 RUB |
435,959.0536 RUB |
| 2018-03-25 |
512,000.0000 RUB |
0.1935 BTC |
500,000.0000 RUB |
490,010.0000 RUB |
525,000.0000 RUB |
524,000.0000 RUB |
| 2018-03-24 |
488,463.5000 RUB |
0.0457 BTC |
486,917.0000 RUB |
485,420.0000 RUB |
500,000.0000 RUB |
490,010.0000 RUB |
| 2018-03-23 |
491,628.0000 RUB |
0.0682 BTC |
498,001.0000 RUB |
454,828.0736 RUB |
500,000.0000 RUB |
485,255.0000 RUB |
| 2018-03-22 |
502,500.5000 RUB |
0.0814 BTC |
500,001.0000 RUB |
498,000.0000 RUB |
514,500.9000 RUB |
505,000.0000 RUB |
| 2018-03-21 |
500,000.5000 RUB |
0.0631 BTC |
500,000.0000 RUB |
500,000.0000 RUB |
555,000.0000 RUB |
500,001.0000 RUB |
| 2018-03-20 |
500,000.0000 RUB |
0.1205 BTC |
500,000.0000 RUB |
470,000.0000 RUB |
525,000.0000 RUB |
500,000.0000 RUB |
| 2018-03-19 |
467,500.0000 RUB |
0.0487 BTC |
435,000.0000 RUB |
435,000.0000 RUB |
1,000,000.0000 RUB |
500,000.0000 RUB |
| 2018-03-18 |
435,000.0000 RUB |
0.2805 BTC |
435,000.0000 RUB |
400,001.0000 RUB |
575,602.0000 RUB |
435,000.0000 RUB |
| 2018-03-17 |
452,750.0000 RUB |
0.0507 BTC |
470,500.0000 RUB |
400,001.0000 RUB |
506,155.0000 RUB |
435,000.0000 RUB |
| 2018-03-16 |
470,250.0000 RUB |
0.0223 BTC |
470,000.0000 RUB |
449,688.0000 RUB |
499,000.0000 RUB |
470,500.0000 RUB |
| 2018-03-15 |
456,996.0000 RUB |
0.1077 BTC |
443,992.0000 RUB |
427,797.0000 RUB |
508,405.0000 RUB |
470,000.0000 RUB |
| 2018-03-14 |
479,817.9045 RUB |
0.0238 BTC |
506,543.0000 RUB |
453,092.8090 RUB |
535,739.0000 RUB |
453,092.8090 RUB |
| 2018-03-13 |
521,999.0000 RUB |
0.0436 BTC |
545,314.0000 RUB |
494,624.0000 RUB |
545,314.0000 RUB |
498,684.0000 RUB |
| 2018-03-12 |
531,885.0000 RUB |
0.0265 BTC |
563,770.0000 RUB |
500,000.0000 RUB |
576,195.0000 RUB |
500,000.0000 RUB |
| 2018-03-11 |
523,280.5000 RUB |
0.0304 BTC |
482,791.0000 RUB |
477,663.0000 RUB |
563,770.0000 RUB |
563,770.0000 RUB |
| 2018-03-10 |
500,535.5000 RUB |
0.0240 BTC |
516,564.0000 RUB |
484,507.0000 RUB |
528,000.0000 RUB |
484,507.0000 RUB |
| 2018-03-09 |
510,123.0000 RUB |
0.0220 BTC |
522,722.0000 RUB |
476,803.0000 RUB |
522,722.0000 RUB |
497,524.0000 RUB |
| 2018-03-08 |
529,476.5000 RUB |
0.0116 BTC |
536,231.0000 RUB |
522,722.0000 RUB |
563,492.0000 RUB |
522,722.0000 RUB |
| 2018-03-07 |
589,612.5000 RUB |
0.0354 BTC |
591,126.0000 RUB |
577,943.0000 RUB |
634,000.0000 RUB |
588,099.0000 RUB |
| 2018-03-06 |
596,587.5000 RUB |
0.0799 BTC |
609,815.0000 RUB |
582,278.0000 RUB |
635,000.0000 RUB |
583,360.0000 RUB |
| 2018-03-05 |
623,736.7195 RUB |
0.1163 BTC |
622,876.4391 RUB |
620,883.0000 RUB |
635,000.0000 RUB |
624,597.0000 RUB |
| 2018-03-04 |
614,359.5000 RUB |
0.0245 BTC |
618,718.0000 RUB |
604,804.0000 RUB |
622,000.0000 RUB |
610,001.0000 RUB |
| 2018-03-03 |
613,470.5000 RUB |
0.0136 BTC |
613,084.0000 RUB |
612,034.6286 RUB |
624,994.0000 RUB |
613,857.0000 RUB |
| 2018-03-02 |
600,325.2697 RUB |
0.0321 BTC |
600,858.5394 RUB |
593,882.0000 RUB |
639,000.0000 RUB |
599,792.0000 RUB |
| 2018-03-01 |
578,032.9200 RUB |
0.0289 BTC |
562,820.8400 RUB |
562,820.8400 RUB |
635,000.0000 RUB |
593,245.0000 RUB |
| 2018-02-28 |
594,318.3100 RUB |
0.0255 BTC |
589,236.6200 RUB |
564,099.2398 RUB |
599,400.0000 RUB |
599,400.0000 RUB |
| 2018-02-27 |
568,245.2550 RUB |
0.0103 BTC |
557,800.0000 RUB |
557,800.0000 RUB |
590,795.0000 RUB |
578,690.5100 RUB |
| 2018-02-26 |
562,897.5000 RUB |
0.0391 BTC |
535,000.0000 RUB |
517,990.9000 RUB |
590,800.0000 RUB |
590,795.0000 RUB |