Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-04 |
911,368.1750 RUB |
0.0092 BTC |
869,390.8800 RUB |
846,449.9700 RUB |
953,345.4700 RUB |
953,345.4700 RUB |
| 2018-01-03 |
930,258.4950 RUB |
0.0004 BTC |
886,419.3200 RUB |
886,419.3200 RUB |
975,198.3698 RUB |
974,097.6700 RUB |
| 2018-01-02 |
902,128.2562 RUB |
0.0024 BTC |
820,331.4324 RUB |
820,199.7800 RUB |
989,717.0100 RUB |
983,925.0800 RUB |
| 2018-01-01 |
885,026.0050 RUB |
0.0046 BTC |
831,397.7600 RUB |
829,003.9900 RUB |
938,654.2500 RUB |
938,654.2500 RUB |
| 2017-12-31 |
870,034.8900 RUB |
0.0015 BTC |
870,034.8900 RUB |
870,034.8900 RUB |
870,034.8900 RUB |
870,034.8900 RUB |
| 2017-12-30 |
856,062.5000 RUB |
0.0764 BTC |
834,125.0000 RUB |
803,926.2470 RUB |
884,000.6200 RUB |
878,000.0000 RUB |
| 2017-12-29 |
954,982.8700 RUB |
0.0116 BTC |
969,354.9200 RUB |
940,610.8200 RUB |
969,354.9200 RUB |
940,610.8200 RUB |
| 2017-12-28 |
928,364.4550 RUB |
0.0027 BTC |
980,360.4000 RUB |
876,368.5100 RUB |
980,360.4000 RUB |
876,368.5100 RUB |
| 2017-12-27 |
941,915.9750 RUB |
0.0090 BTC |
945,757.3300 RUB |
933,289.5700 RUB |
945,757.3300 RUB |
938,074.6200 RUB |
| 2017-12-26 |
1,010,077.7000 RUB |
0.0010 BTC |
1,010,069.4000 RUB |
1,010,069.4000 RUB |
1,010,086.0000 RUB |
1,010,086.0000 RUB |
| 2017-12-25 |
974,344.2450 RUB |
0.0029 BTC |
971,574.9700 RUB |
950,329.5439 RUB |
977,113.5200 RUB |
977,113.5200 RUB |
| 2017-12-24 |
953,779.3275 RUB |
0.0056 BTC |
998,145.1259 RUB |
894,132.5748 RUB |
998,145.1259 RUB |
909,413.5290 RUB |
| 2017-12-23 |
926,619.9530 RUB |
0.1191 BTC |
855,094.7800 RUB |
838,477.4400 RUB |
1,058,607.1554 RUB |
998,145.1259 RUB |
| 2017-12-22 |
902,368.3300 RUB |
0.2450 BTC |
965,686.3100 RUB |
722,190.0600 RUB |
1,043,594.0668 RUB |
839,050.3500 RUB |
| 2017-12-21 |
987,974.7342 RUB |
0.2589 BTC |
1,016,968.5000 RUB |
906,690.3713 RUB |
1,162,885.7000 RUB |
958,980.9684 RUB |
| 2017-12-20 |
1,049,034.9223 RUB |
0.2369 BTC |
1,082,822.9446 RUB |
987,832.8468 RUB |
1,219,286.2238 RUB |
1,015,246.9000 RUB |
| 2017-12-19 |
1,179,570.1790 RUB |
0.2189 BTC |
1,273,730.1568 RUB |
1,055,698.1553 RUB |
1,285,805.8400 RUB |
1,085,410.2012 RUB |
| 2017-12-18 |
1,207,470.6676 RUB |
0.1756 BTC |
1,141,768.0564 RUB |
1,102,644.8102 RUB |
1,289,954.7690 RUB |
1,273,173.2788 RUB |
| 2017-12-17 |
1,279,701.7101 RUB |
0.1709 BTC |
1,276,491.7842 RUB |
1,128,854.1001 RUB |
1,319,948.4663 RUB |
1,282,911.6359 RUB |
| 2017-12-16 |
1,223,818.1439 RUB |
0.1452 BTC |
1,161,575.7310 RUB |
1,044,049.6251 RUB |
1,295,152.7380 RUB |
1,286,060.5567 RUB |
| 2017-12-15 |
1,114,137.4385 RUB |
0.1664 BTC |
1,068,547.6082 RUB |
955,091.3672 RUB |
1,180,134.4536 RUB |
1,159,727.2687 RUB |
| 2017-12-14 |
1,006,847.4363 RUB |
0.1397 BTC |
945,731.9352 RUB |
945,055.8095 RUB |
1,090,000.0000 RUB |
1,067,962.9374 RUB |
| 2017-12-13 |
1,027,563.9318 RUB |
0.0804 BTC |
993,570.6448 RUB |
928,112.1691 RUB |
1,072,286.7377 RUB |
1,061,557.2188 RUB |
| 2017-12-12 |
976,348.2685 RUB |
0.0248 BTC |
960,397.9270 RUB |
950,141.7382 RUB |
1,002,900.0000 RUB |
992,298.6100 RUB |
| 2017-12-11 |
951,863.0637 RUB |
0.0105 BTC |
900,826.1274 RUB |
900,826.1274 RUB |
1,002,900.0000 RUB |
1,002,900.0000 RUB |
| 2017-12-10 |
955,195.2216 RUB |
0.0020 BTC |
1,002,900.0000 RUB |
862,354.1131 RUB |
1,002,900.0000 RUB |
907,490.4431 RUB |
| 2017-12-08 |
985,704.0144 RUB |
0.0365 BTC |
968,607.9855 RUB |
895,637.9685 RUB |
1,048,768.3046 RUB |
1,002,800.0434 RUB |
| 2017-12-07 |
924,670.8388 RUB |
0.0241 BTC |
888,341.1517 RUB |
888,341.1517 RUB |
1,084,230.5447 RUB |
961,000.5258 RUB |
| 2017-12-06 |
791,848.0898 RUB |
0.0004 BTC |
711,834.5191 RUB |
711,834.5191 RUB |
871,861.6606 RUB |
871,861.6606 RUB |
| 2017-12-04 |
754,613.7413 RUB |
0.0004 BTC |
756,855.6629 RUB |
752,371.8197 RUB |
756,855.6629 RUB |
752,371.8197 RUB |
| 2017-12-03 |
636,022.6918 RUB |
0.0007 BTC |
636,022.6918 RUB |
636,022.6918 RUB |
636,022.6918 RUB |
636,022.6918 RUB |
| 2017-12-01 |
693,803.8815 RUB |
0.0001 BTC |
693,803.8815 RUB |
693,803.8815 RUB |
693,803.8815 RUB |
693,803.8815 RUB |
| 2017-11-30 |
617,821.8627 RUB |
0.0007 BTC |
631,452.4967 RUB |
544,725.3737 RUB |
631,452.4967 RUB |
604,191.2287 RUB |
| 2017-11-29 |
652,325.6458 RUB |
0.0000 BTC |
652,325.6458 RUB |
652,325.6458 RUB |
652,325.6458 RUB |
652,325.6458 RUB |
| 2017-11-28 |
591,054.2284 RUB |
0.0027 BTC |
621,067.1564 RUB |
561,041.3005 RUB |
626,873.1815 RUB |
561,041.3005 RUB |
| 2017-11-25 |
481,014.6796 RUB |
0.0002 BTC |
507,754.0049 RUB |
454,275.3543 RUB |
507,754.0049 RUB |
454,275.3543 RUB |
| 2017-11-24 |
454,111.0707 RUB |
0.0002 BTC |
454,111.0707 RUB |
454,111.0707 RUB |
454,111.0707 RUB |
454,111.0707 RUB |
| 2017-11-19 |
464,851.2728 RUB |
0.0004 BTC |
438,089.6267 RUB |
438,089.6267 RUB |
491,612.9188 RUB |
491,612.9188 RUB |
| 2017-11-15 |
394,654.2352 RUB |
0.0326 BTC |
394,654.2352 RUB |
394,654.2352 RUB |
394,654.2352 RUB |
394,654.2352 RUB |
| 2017-11-14 |
430,425.9467 RUB |
0.0002 BTC |
430,425.9467 RUB |
430,425.9467 RUB |
430,425.9467 RUB |
430,425.9467 RUB |
| 2017-11-12 |
399,290.6916 RUB |
0.0007 BTC |
399,080.8566 RUB |
399,080.8566 RUB |
399,500.5265 RUB |
399,500.5265 RUB |
| 2017-11-11 |
420,359.2798 RUB |
0.0006 BTC |
429,292.0929 RUB |
411,426.4666 RUB |
432,329.8719 RUB |
411,426.4666 RUB |
| 2017-11-06 |
474,761.5526 RUB |
0.0001 BTC |
475,153.6081 RUB |
474,369.4971 RUB |
475,153.6081 RUB |
474,369.4971 RUB |
| 2017-11-05 |
471,124.8845 RUB |
0.0001 BTC |
471,124.8845 RUB |
471,124.8845 RUB |
471,124.8845 RUB |
471,124.8845 RUB |
| 2017-11-02 |
430,663.3125 RUB |
0.0302 BTC |
426,627.5196 RUB |
426,627.5196 RUB |
435,189.8876 RUB |
434,699.1054 RUB |
| 2017-11-01 |
406,633.7656 RUB |
0.0002 BTC |
405,249.7209 RUB |
405,249.7209 RUB |
408,017.8103 RUB |
408,017.8103 RUB |
| 2017-10-31 |
376,310.5914 RUB |
0.0043 BTC |
376,346.9096 RUB |
336,267.5014 RUB |
376,346.9096 RUB |
376,274.2731 RUB |
| 2017-10-30 |
336,453.9528 RUB |
0.0502 BTC |
337,410.8920 RUB |
334,827.2857 RUB |
374,666.6986 RUB |
335,497.0137 RUB |
| 2017-10-29 |
367,341.4589 RUB |
0.0002 BTC |
367,341.4589 RUB |
367,341.4589 RUB |
367,341.4589 RUB |
367,341.4589 RUB |
| 2017-10-28 |
339,201.5591 RUB |
0.0128 BTC |
319,520.4902 RUB |
319,299.6228 RUB |
358,882.6280 RUB |
358,882.6280 RUB |