Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
3,412,477.0053 RUB |
0.0019 BTC |
3,339,700.0000 RUB |
3,330,500.0000 RUB |
3,460,000.0000 RUB |
3,460,000.0000 RUB |
| 2022-02-14 |
3,307,253.8462 RUB |
0.0012 BTC |
3,314,800.0000 RUB |
3,300,100.0000 RUB |
3,389,800.0000 RUB |
3,339,900.0000 RUB |
| 2022-02-13 |
3,313,694.2623 RUB |
0.0012 BTC |
3,280,000.0000 RUB |
3,280,000.0000 RUB |
3,369,700.0000 RUB |
3,369,700.0000 RUB |
| 2022-02-12 |
3,328,464.1244 RUB |
0.0469 BTC |
3,319,000.0000 RUB |
2,900,900.0000 RUB |
3,617,000.0000 RUB |
3,100,000.0000 RUB |
| 2022-02-11 |
3,295,316.1476 RUB |
0.0087 BTC |
3,230,000.0000 RUB |
3,230,000.0000 RUB |
3,459,900.0000 RUB |
3,309,900.0000 RUB |
| 2022-02-10 |
3,448,000.0000 RUB |
0.0003 BTC |
3,440,000.0000 RUB |
3,200,000.0000 RUB |
3,460,000.0000 RUB |
3,460,000.0000 RUB |
| 2022-02-09 |
3,416,347.6190 RUB |
0.0004 BTC |
3,435,000.0000 RUB |
3,400,000.0000 RUB |
3,460,000.0000 RUB |
3,400,000.0000 RUB |
| 2022-02-08 |
3,369,792.8177 RUB |
0.0036 BTC |
3,396,200.0000 RUB |
3,300,000.0000 RUB |
3,400,000.0000 RUB |
3,354,900.0000 RUB |
| 2022-02-07 |
3,242,229.0936 RUB |
0.0062 BTC |
2,999,800.0000 RUB |
2,900,700.0000 RUB |
3,399,800.0000 RUB |
3,399,800.0000 RUB |
| 2022-02-06 |
3,134,984.5304 RUB |
0.0018 BTC |
3,100,000.0000 RUB |
3,100,000.0000 RUB |
3,234,000.0000 RUB |
3,234,000.0000 RUB |
| 2022-02-05 |
3,187,767.7419 RUB |
0.0022 BTC |
3,150,000.0000 RUB |
3,150,000.0000 RUB |
3,234,900.0000 RUB |
3,234,000.0000 RUB |
| 2022-02-04 |
2,950,539.4542 RUB |
0.0176 BTC |
2,825,100.0000 RUB |
2,825,000.0000 RUB |
3,150,000.0000 RUB |
3,149,800.0000 RUB |
| 2022-02-03 |
2,832,089.9110 RUB |
0.0067 BTC |
2,813,600.0000 RUB |
2,801,900.0000 RUB |
2,899,900.0000 RUB |
2,825,000.0000 RUB |
| 2022-02-02 |
2,920,883.6025 RUB |
0.0322 BTC |
3,000,000.0000 RUB |
2,813,500.0000 RUB |
3,025,000.0000 RUB |
2,911,900.0000 RUB |
| 2022-02-01 |
2,944,710.7120 RUB |
0.0156 BTC |
2,901,300.0000 RUB |
2,901,300.0000 RUB |
3,500,000.0000 RUB |
2,960,000.0000 RUB |
| 2022-01-31 |
3,311,724.7171 RUB |
0.0168 BTC |
2,974,900.0000 RUB |
2,880,000.0000 RUB |
3,600,000.0000 RUB |
3,000,000.0000 RUB |
| 2022-01-30 |
2,845,000.0000 RUB |
0.0000 BTC |
2,800,000.0000 RUB |
2,800,000.0000 RUB |
2,900,000.0000 RUB |
2,900,000.0000 RUB |
| 2022-01-29 |
2,895,118.6441 RUB |
0.0006 BTC |
2,815,000.0000 RUB |
2,800,000.0000 RUB |
2,900,000.0000 RUB |
2,800,000.0000 RUB |
| 2022-01-28 |
2,818,896.8750 RUB |
0.0041 BTC |
2,900,000.0000 RUB |
2,700,400.0000 RUB |
2,900,000.0000 RUB |
2,815,000.0000 RUB |
| 2022-01-27 |
2,812,458.0000 RUB |
0.0095 BTC |
2,920,700.0000 RUB |
2,700,100.0000 RUB |
2,920,700.0000 RUB |
2,760,000.0000 RUB |
| 2022-01-26 |
2,854,865.5343 RUB |
0.0412 BTC |
2,800,000.0000 RUB |
2,200,000.0000 RUB |
3,300,000.0000 RUB |
2,920,700.0000 RUB |
| 2022-01-25 |
2,935,626.3889 RUB |
0.0005 BTC |
3,000,000.0000 RUB |
2,970,500.0000 RUB |
3,027,600.0000 RUB |
3,027,600.0000 RUB |
| 2022-01-24 |
2,679,240.3244 RUB |
0.0690 BTC |
2,792,600.0000 RUB |
2,530,400.0000 RUB |
3,500,000.0000 RUB |
2,799,900.0000 RUB |
| 2022-01-23 |
2,897,674.8910 RUB |
0.0108 BTC |
2,603,000.0000 RUB |
2,600,100.0000 RUB |
3,400,500.0000 RUB |
2,750,200.0000 RUB |
| 2022-01-22 |
2,776,235.2402 RUB |
0.0154 BTC |
2,749,900.0000 RUB |
2,600,100.0000 RUB |
2,931,000.0000 RUB |
2,718,000.0000 RUB |
| 2022-01-21 |
2,968,815.2271 RUB |
0.0380 BTC |
3,091,800.0000 RUB |
2,851,000.0000 RUB |
3,151,000.0000 RUB |
3,151,000.0000 RUB |
| 2022-01-20 |
3,269,949.2308 RUB |
0.0008 BTC |
3,076,100.0000 RUB |
3,076,100.0000 RUB |
3,318,500.0000 RUB |
3,091,800.0000 RUB |
| 2022-01-19 |
3,087,629.6296 RUB |
0.0003 BTC |
3,119,800.0000 RUB |
3,032,500.0000 RUB |
3,121,000.0000 RUB |
3,032,500.0000 RUB |
| 2022-01-18 |
3,119,482.4427 RUB |
0.0026 BTC |
3,120,000.0000 RUB |
3,108,000.0000 RUB |
3,120,000.0000 RUB |
3,108,000.0000 RUB |
| 2022-01-17 |
3,237,691.6667 RUB |
0.0002 BTC |
3,105,200.0000 RUB |
3,105,200.0000 RUB |
3,300,000.0000 RUB |
3,288,000.0000 RUB |
| 2022-01-16 |
3,185,630.5164 RUB |
0.0085 BTC |
3,053,100.0000 RUB |
3,053,100.0000 RUB |
3,294,700.0000 RUB |
3,294,700.0000 RUB |
| 2022-01-15 |
3,339,439.8649 RUB |
0.0015 BTC |
3,339,800.0000 RUB |
3,319,900.0000 RUB |
3,339,900.0000 RUB |
3,319,900.0000 RUB |
| 2022-01-14 |
3,014,814.2857 RUB |
0.0007 BTC |
2,902,400.0000 RUB |
2,902,200.0000 RUB |
3,339,800.0000 RUB |
3,339,800.0000 RUB |
| 2022-01-12 |
3,132,059.5745 RUB |
0.0009 BTC |
3,296,800.0000 RUB |
2,901,500.0000 RUB |
3,362,800.0000 RUB |
3,350,000.0000 RUB |
| 2022-01-11 |
3,356,397.0442 RUB |
0.0073 BTC |
3,165,900.0000 RUB |
3,165,700.0000 RUB |
3,500,000.0000 RUB |
3,331,900.0000 RUB |
| 2022-01-10 |
3,012,424.0904 RUB |
0.0236 BTC |
3,040,100.0000 RUB |
3,000,000.0000 RUB |
3,100,000.0000 RUB |
3,100,000.0000 RUB |
| 2022-01-09 |
3,210,727.9545 RUB |
0.0057 BTC |
3,199,900.0000 RUB |
3,090,100.0000 RUB |
3,332,800.0000 RUB |
3,090,100.0000 RUB |
| 2022-01-08 |
3,334,400.0000 RUB |
0.0000 BTC |
3,334,400.0000 RUB |
3,334,400.0000 RUB |
3,334,400.0000 RUB |
3,334,400.0000 RUB |
| 2022-01-07 |
3,133,120.1684 RUB |
0.0115 BTC |
3,209,800.0000 RUB |
3,023,100.0000 RUB |
3,341,300.0000 RUB |
3,023,100.0000 RUB |
| 2022-01-06 |
3,271,754.7559 RUB |
0.0145 BTC |
3,270,200.0000 RUB |
3,209,700.0000 RUB |
3,270,200.0000 RUB |
3,209,700.0000 RUB |
| 2022-01-05 |
3,421,749.8453 RUB |
0.0120 BTC |
3,400,200.0000 RUB |
3,325,000.0000 RUB |
3,505,100.0000 RUB |
3,505,100.0000 RUB |
| 2022-01-04 |
3,401,760.2071 RUB |
0.0002 BTC |
3,400,100.0000 RUB |
3,400,100.0000 RUB |
3,617,100.0000 RUB |
3,617,100.0000 RUB |
| 2022-01-03 |
3,702,923.7757 RUB |
0.0014 BTC |
3,490,000.0000 RUB |
3,490,000.0000 RUB |
3,670,000.0000 RUB |
3,670,000.0000 RUB |
| 2022-01-02 |
3,721,948.8408 RUB |
0.0029 BTC |
3,597,100.0000 RUB |
3,597,100.0000 RUB |
3,950,000.0000 RUB |
3,717,000.0000 RUB |
| 2022-01-01 |
3,647,990.5269 RUB |
0.0001 BTC |
3,615,400.0000 RUB |
3,615,400.0000 RUB |
3,650,500.0000 RUB |
3,650,500.0000 RUB |
| 2021-12-31 |
3,577,025.0000 RUB |
0.0000 BTC |
3,402,700.0000 RUB |
3,402,700.0000 RUB |
3,652,800.0000 RUB |
3,652,800.0000 RUB |
| 2021-12-30 |
3,599,800.0000 RUB |
0.0000 BTC |
3,599,800.0000 RUB |
3,599,800.0000 RUB |
3,599,800.0000 RUB |
3,599,800.0000 RUB |
| 2021-12-29 |
3,500,965.2158 RUB |
0.0001 BTC |
3,510,600.0000 RUB |
3,500,000.0000 RUB |
3,510,600.0000 RUB |
3,500,000.0000 RUB |
| 2021-12-28 |
3,589,480.1128 RUB |
0.0013 BTC |
3,607,800.0000 RUB |
3,512,700.0000 RUB |
3,607,800.0000 RUB |
3,512,700.0000 RUB |
| 2021-12-27 |
3,828,853.1436 RUB |
0.0006 BTC |
3,818,900.0000 RUB |
3,818,900.0000 RUB |
3,833,100.0000 RUB |
3,818,900.0000 RUB |