Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-25 |
537,056.4200 RUB |
0.0163 BTC |
555,555.0000 RUB |
508,805.1858 RUB |
555,555.0000 RUB |
518,557.8400 RUB |
| 2018-02-24 |
575,773.6350 RUB |
0.0101 BTC |
565,444.4000 RUB |
535,000.0000 RUB |
590,668.8695 RUB |
586,102.8700 RUB |
| 2018-02-23 |
552,027.5000 RUB |
0.0299 BTC |
555,555.0000 RUB |
548,500.0000 RUB |
561,538.1700 RUB |
548,500.0000 RUB |
| 2018-02-22 |
567,404.3250 RUB |
0.0530 BTC |
579,253.6500 RUB |
529,255.4000 RUB |
643,687.6800 RUB |
555,555.0000 RUB |
| 2018-02-21 |
625,000.0000 RUB |
0.0488 BTC |
620,000.0000 RUB |
579,532.8600 RUB |
630,000.0000 RUB |
630,000.0000 RUB |
| 2018-02-20 |
633,315.8300 RUB |
0.0199 BTC |
624,021.4600 RUB |
624,021.4600 RUB |
689,800.0000 RUB |
642,610.2000 RUB |
| 2018-02-19 |
601,649.2300 RUB |
0.0198 BTC |
595,500.0000 RUB |
591,827.6900 RUB |
607,798.4600 RUB |
607,798.4600 RUB |
| 2018-02-18 |
642,499.9950 RUB |
0.0076 BTC |
645,000.0000 RUB |
585,419.6000 RUB |
645,000.0000 RUB |
639,999.9900 RUB |
| 2018-02-17 |
595,445.3400 RUB |
0.1336 BTC |
590,980.8800 RUB |
562,000.0000 RUB |
659,463.6000 RUB |
599,909.8000 RUB |
| 2018-02-16 |
572,691.0600 RUB |
0.0141 BTC |
599,900.0000 RUB |
545,482.1200 RUB |
609,442.9400 RUB |
545,482.1200 RUB |
| 2018-02-15 |
588,005.6867 RUB |
0.0190 BTC |
570,000.0000 RUB |
514,880.7200 RUB |
606,011.3734 RUB |
606,011.3734 RUB |
| 2018-02-14 |
526,942.5850 RUB |
0.0157 BTC |
483,885.1700 RUB |
483,885.1700 RUB |
570,000.0000 RUB |
570,000.0000 RUB |
| 2018-02-13 |
483,891.9900 RUB |
0.0077 BTC |
485,432.4200 RUB |
473,624.6000 RUB |
533,402.5600 RUB |
482,351.5600 RUB |
| 2018-02-12 |
480,484.5300 RUB |
0.0779 BTC |
474,121.0000 RUB |
474,121.0000 RUB |
545,023.7800 RUB |
486,848.0600 RUB |
| 2018-02-11 |
459,905.2000 RUB |
0.0033 BTC |
459,065.8900 RUB |
451,383.6500 RUB |
466,330.8400 RUB |
460,744.5100 RUB |
| 2018-02-10 |
482,500.0000 RUB |
0.0177 BTC |
495,000.0000 RUB |
470,000.0000 RUB |
554,872.9900 RUB |
470,000.0000 RUB |
| 2018-02-09 |
473,096.5600 RUB |
0.0039 BTC |
451,193.1200 RUB |
451,193.1200 RUB |
495,000.0000 RUB |
495,000.0000 RUB |
| 2018-02-08 |
466,718.7100 RUB |
0.0060 BTC |
464,168.8700 RUB |
464,168.8700 RUB |
480,370.5800 RUB |
469,268.5500 RUB |
| 2018-02-07 |
482,309.5900 RUB |
0.0052 BTC |
479,619.1800 RUB |
454,381.8200 RUB |
485,000.0000 RUB |
485,000.0000 RUB |
| 2018-02-06 |
456,783.5750 RUB |
0.0234 BTC |
433,460.5400 RUB |
375,431.5600 RUB |
480,106.6100 RUB |
480,106.6100 RUB |
| 2018-02-05 |
469,351.5800 RUB |
0.0073 BTC |
511,441.5800 RUB |
427,261.5800 RUB |
519,695.8900 RUB |
427,261.5800 RUB |
| 2018-02-04 |
571,052.9459 RUB |
0.0127 BTC |
566,056.6217 RUB |
505,991.8709 RUB |
576,049.2700 RUB |
576,049.2700 RUB |
| 2018-02-03 |
559,993.9715 RUB |
0.0111 BTC |
538,886.8100 RUB |
479,010.3900 RUB |
581,101.1331 RUB |
581,101.1331 RUB |
| 2018-02-02 |
543,924.3050 RUB |
0.0097 BTC |
543,399.0500 RUB |
478,041.4900 RUB |
547,322.1700 RUB |
544,449.5600 RUB |
| 2018-02-01 |
553,662.3400 RUB |
0.0070 BTC |
552,441.5100 RUB |
522,118.1900 RUB |
628,686.0100 RUB |
554,883.1700 RUB |
| 2018-01-31 |
599,159.9900 RUB |
0.0050 BTC |
570,827.9800 RUB |
570,827.9800 RUB |
638,998.8000 RUB |
627,492.0000 RUB |
| 2018-01-30 |
658,663.9800 RUB |
0.0019 BTC |
662,383.7100 RUB |
594,601.9000 RUB |
662,383.7100 RUB |
654,944.2500 RUB |
| 2018-01-29 |
637,641.7917 RUB |
0.0017 BTC |
645,111.4534 RUB |
630,172.1300 RUB |
705,175.2300 RUB |
630,172.1300 RUB |
| 2018-01-27 |
703,566.3500 RUB |
0.0137 BTC |
703,564.7000 RUB |
703,564.7000 RUB |
703,568.0000 RUB |
703,568.0000 RUB |
| 2018-01-26 |
659,888.4761 RUB |
0.0040 BTC |
658,388.8700 RUB |
649,790.8800 RUB |
661,388.0822 RUB |
661,388.0822 RUB |
| 2018-01-25 |
631,130.2418 RUB |
0.0080 BTC |
631,130.2418 RUB |
631,130.2418 RUB |
631,130.2418 RUB |
631,130.2418 RUB |
| 2018-01-24 |
678,563.8150 RUB |
0.0007 BTC |
678,333.9500 RUB |
678,333.9500 RUB |
678,793.6800 RUB |
678,793.6800 RUB |
| 2018-01-23 |
696,360.2328 RUB |
0.0192 BTC |
691,253.5500 RUB |
625,173.7300 RUB |
701,466.9156 RUB |
701,466.9156 RUB |
| 2018-01-22 |
631,864.6050 RUB |
0.0030 BTC |
665,420.4400 RUB |
598,308.7700 RUB |
666,470.7000 RUB |
598,308.7700 RUB |
| 2018-01-21 |
708,013.8796 RUB |
0.0010 BTC |
746,679.9600 RUB |
669,347.7991 RUB |
746,679.9600 RUB |
669,347.7991 RUB |
| 2018-01-19 |
688,012.5770 RUB |
0.0225 BTC |
633,501.6000 RUB |
630,412.2000 RUB |
742,523.5540 RUB |
742,523.5540 RUB |
| 2018-01-18 |
734,968.2100 RUB |
0.0057 BTC |
748,452.9100 RUB |
717,987.2700 RUB |
748,452.9100 RUB |
721,483.5100 RUB |
| 2018-01-17 |
689,338.6246 RUB |
0.2253 BTC |
671,677.2493 RUB |
640,220.9400 RUB |
721,827.8866 RUB |
707,000.0000 RUB |
| 2018-01-16 |
694,946.7400 RUB |
0.0116 BTC |
728,170.0100 RUB |
636,339.5300 RUB |
740,126.4900 RUB |
661,723.4700 RUB |
| 2018-01-15 |
797,438.4400 RUB |
0.0070 BTC |
800,000.0000 RUB |
791,418.6200 RUB |
800,000.0000 RUB |
794,876.8800 RUB |
| 2018-01-14 |
795,872.6600 RUB |
0.0132 BTC |
791,745.3200 RUB |
790,000.0000 RUB |
878,744.9000 RUB |
800,000.0000 RUB |
| 2018-01-13 |
923,927.6888 RUB |
0.0344 BTC |
928,013.4100 RUB |
919,841.9675 RUB |
928,013.4100 RUB |
919,841.9675 RUB |
| 2018-01-12 |
810,026.0650 RUB |
0.0090 BTC |
815,509.1400 RUB |
788,358.8300 RUB |
892,779.2600 RUB |
804,542.9900 RUB |
| 2018-01-11 |
796,990.5850 RUB |
0.0140 BTC |
814,390.6400 RUB |
779,590.5300 RUB |
921,810.7300 RUB |
779,590.5300 RUB |
| 2018-01-10 |
925,780.1214 RUB |
0.0054 BTC |
937,988.0028 RUB |
913,572.2400 RUB |
937,988.0028 RUB |
913,572.2400 RUB |
| 2018-01-09 |
990,907.8665 RUB |
0.0193 BTC |
999,739.9529 RUB |
982,075.7800 RUB |
1,053,355.1400 RUB |
982,075.7800 RUB |
| 2018-01-08 |
936,137.1500 RUB |
0.0076 BTC |
970,000.0000 RUB |
901,370.6600 RUB |
970,000.0000 RUB |
902,274.3000 RUB |
| 2018-01-07 |
1,014,798.3850 RUB |
0.0031 BTC |
978,802.9100 RUB |
972,642.6900 RUB |
1,050,793.8600 RUB |
1,050,793.8600 RUB |
| 2018-01-06 |
1,050,793.8600 RUB |
0.0002 BTC |
1,050,793.8600 RUB |
1,050,793.8600 RUB |
1,050,793.8600 RUB |
1,050,793.8600 RUB |
| 2018-01-05 |
970,514.4300 RUB |
0.0010 BTC |
970,514.4300 RUB |
970,514.4300 RUB |
970,514.4300 RUB |
970,514.4300 RUB |