Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-26 |
3,833,100.0000 RUB |
0.0000 BTC |
3,833,100.0000 RUB |
3,833,100.0000 RUB |
3,833,100.0000 RUB |
3,833,100.0000 RUB |
| 2021-12-25 |
3,766,380.3138 RUB |
0.0003 BTC |
3,592,400.0000 RUB |
3,585,100.0000 RUB |
3,800,000.0000 RUB |
3,585,100.0000 RUB |
| 2021-12-24 |
3,781,887.2511 RUB |
0.0038 BTC |
3,461,500.0000 RUB |
3,460,000.0000 RUB |
3,801,000.0000 RUB |
3,793,100.0000 RUB |
| 2021-12-23 |
3,690,391.9612 RUB |
0.0006 BTC |
3,437,500.0000 RUB |
3,425,600.0000 RUB |
3,750,000.0000 RUB |
3,750,000.0000 RUB |
| 2021-12-22 |
3,714,677.1963 RUB |
0.0022 BTC |
3,312,100.0000 RUB |
3,312,100.0000 RUB |
3,801,000.0000 RUB |
3,801,000.0000 RUB |
| 2021-12-21 |
3,457,130.9628 RUB |
0.0042 BTC |
3,441,700.0000 RUB |
3,236,400.0000 RUB |
3,730,800.0000 RUB |
3,705,600.0000 RUB |
| 2021-12-20 |
3,448,262.8848 RUB |
0.0006 BTC |
3,509,700.0000 RUB |
3,231,600.0000 RUB |
3,530,800.0000 RUB |
3,449,000.0000 RUB |
| 2021-12-19 |
3,530,660.5556 RUB |
0.0018 BTC |
3,505,700.0000 RUB |
3,505,700.0000 RUB |
3,530,800.0000 RUB |
3,530,800.0000 RUB |
| 2021-12-18 |
3,594,561.8065 RUB |
0.0003 BTC |
3,552,500.0000 RUB |
3,552,400.0000 RUB |
3,600,000.0000 RUB |
3,600,000.0000 RUB |
| 2021-12-17 |
3,367,279.1712 RUB |
0.0140 BTC |
3,687,000.0000 RUB |
3,070,200.0000 RUB |
3,687,100.0000 RUB |
3,581,900.0000 RUB |
| 2021-12-16 |
3,588,709.5048 RUB |
0.0015 BTC |
3,730,800.0000 RUB |
3,550,000.0000 RUB |
3,730,800.0000 RUB |
3,550,100.0000 RUB |
| 2021-12-15 |
3,372,989.8212 RUB |
0.0160 BTC |
3,555,800.0000 RUB |
2,890,700.0000 RUB |
3,700,000.0000 RUB |
3,700,000.0000 RUB |
| 2021-12-14 |
3,035,161.3043 RUB |
0.0071 BTC |
3,111,900.0000 RUB |
2,850,300.0000 RUB |
3,576,400.0000 RUB |
3,555,700.0000 RUB |
| 2021-12-13 |
3,274,116.3799 RUB |
0.0086 BTC |
3,410,300.0000 RUB |
3,100,000.0000 RUB |
3,599,300.0000 RUB |
3,599,300.0000 RUB |
| 2021-12-12 |
3,447,543.3299 RUB |
0.0003 BTC |
3,725,800.0000 RUB |
3,725,800.0000 RUB |
3,725,800.0000 RUB |
3,725,800.0000 RUB |
| 2021-12-11 |
3,726,800.0000 RUB |
0.0000 BTC |
3,726,800.0000 RUB |
3,726,800.0000 RUB |
3,726,800.0000 RUB |
3,726,800.0000 RUB |
| 2021-12-10 |
3,643,920.2455 RUB |
0.0025 BTC |
3,663,400.0000 RUB |
3,410,600.0000 RUB |
3,684,200.0000 RUB |
3,410,600.0000 RUB |
| 2021-12-09 |
3,502,637.4186 RUB |
0.0060 BTC |
3,832,700.0000 RUB |
3,410,300.0000 RUB |
3,832,700.0000 RUB |
3,820,800.0000 RUB |
| 2021-12-08 |
3,510,218.8745 RUB |
0.0033 BTC |
3,797,800.0000 RUB |
3,480,000.0000 RUB |
3,829,700.0000 RUB |
3,829,700.0000 RUB |
| 2021-12-07 |
3,594,520.0577 RUB |
0.0011 BTC |
3,833,600.0000 RUB |
3,483,100.0000 RUB |
3,833,600.0000 RUB |
3,832,600.0000 RUB |
| 2021-12-06 |
3,541,497.6468 RUB |
0.0107 BTC |
3,667,500.0000 RUB |
3,480,000.0000 RUB |
3,667,500.0000 RUB |
3,486,500.0000 RUB |
| 2021-12-05 |
3,812,899.3699 RUB |
0.0037 BTC |
3,809,600.0000 RUB |
3,500,000.0000 RUB |
3,833,800.0000 RUB |
3,767,700.0000 RUB |
| 2021-12-04 |
3,844,256.5537 RUB |
0.0156 BTC |
3,920,000.0000 RUB |
3,410,200.0000 RUB |
4,055,200.0000 RUB |
3,480,200.0000 RUB |
| 2021-12-03 |
4,059,864.8726 RUB |
0.0072 BTC |
4,001,900.0000 RUB |
3,950,200.0000 RUB |
4,199,200.0000 RUB |
4,168,400.0000 RUB |
| 2021-12-02 |
4,009,915.1872 RUB |
0.0264 BTC |
4,021,900.0000 RUB |
3,840,300.0000 RUB |
4,299,100.0000 RUB |
4,199,400.0000 RUB |
| 2021-12-01 |
4,258,898.4285 RUB |
0.0021 BTC |
4,298,900.0000 RUB |
4,200,000.0000 RUB |
4,299,000.0000 RUB |
4,298,000.0000 RUB |
| 2021-11-30 |
4,040,240.9822 RUB |
0.0143 BTC |
4,230,400.0000 RUB |
3,840,000.0000 RUB |
4,299,900.0000 RUB |
4,298,900.0000 RUB |
| 2021-11-29 |
4,123,935.3941 RUB |
0.0262 BTC |
4,193,900.0000 RUB |
3,840,100.0000 RUB |
4,299,700.0000 RUB |
4,298,800.0000 RUB |
| 2021-11-28 |
3,952,308.3830 RUB |
0.0057 BTC |
4,192,000.0000 RUB |
3,851,200.0000 RUB |
4,193,200.0000 RUB |
4,185,300.0000 RUB |
| 2021-11-27 |
4,123,959.0909 RUB |
0.0004 BTC |
3,851,100.0000 RUB |
3,851,100.0000 RUB |
4,195,200.0000 RUB |
4,193,900.0000 RUB |
| 2021-11-26 |
4,071,741.5436 RUB |
0.0127 BTC |
4,111,600.0000 RUB |
4,000,000.0000 RUB |
4,353,800.0000 RUB |
4,199,200.0000 RUB |
| 2021-11-25 |
4,166,776.6295 RUB |
0.0234 BTC |
4,246,200.0000 RUB |
3,840,100.0000 RUB |
4,354,200.0000 RUB |
4,098,100.0000 RUB |
| 2021-11-24 |
4,139,477.0212 RUB |
0.0219 BTC |
4,251,900.0000 RUB |
4,100,000.0000 RUB |
4,253,100.0000 RUB |
4,243,200.0000 RUB |
| 2021-11-23 |
4,227,203.4280 RUB |
0.0168 BTC |
4,285,000.0000 RUB |
4,148,700.0000 RUB |
4,291,400.0000 RUB |
4,252,100.0000 RUB |
| 2021-11-22 |
4,292,824.2023 RUB |
0.0070 BTC |
4,330,000.0000 RUB |
4,201,400.0000 RUB |
4,454,300.0000 RUB |
4,309,600.0000 RUB |
| 2021-11-21 |
4,431,029.0094 RUB |
0.0052 BTC |
4,438,100.0000 RUB |
4,300,100.0000 RUB |
4,462,800.0000 RUB |
4,300,100.0000 RUB |
| 2021-11-20 |
4,352,119.6145 RUB |
0.0039 BTC |
4,427,700.0000 RUB |
4,250,000.0000 RUB |
4,454,400.0000 RUB |
4,403,800.0000 RUB |
| 2021-11-19 |
4,311,212.3835 RUB |
0.0412 BTC |
4,222,200.0000 RUB |
4,132,600.0000 RUB |
4,691,500.0000 RUB |
4,300,300.0000 RUB |
| 2021-11-18 |
4,340,440.8351 RUB |
0.0232 BTC |
4,438,700.0000 RUB |
4,230,000.0000 RUB |
4,439,800.0000 RUB |
4,362,100.0000 RUB |
| 2021-11-17 |
4,446,511.5492 RUB |
0.0004 BTC |
4,496,200.0000 RUB |
4,326,600.0000 RUB |
4,496,200.0000 RUB |
4,464,500.0000 RUB |
| 2021-11-16 |
4,433,116.2200 RUB |
0.0320 BTC |
4,500,200.0000 RUB |
4,320,000.0000 RUB |
4,600,000.0000 RUB |
4,480,000.0000 RUB |
| 2021-11-15 |
4,701,900.6964 RUB |
0.0058 BTC |
4,560,600.0000 RUB |
4,500,100.0000 RUB |
4,810,900.0000 RUB |
4,500,200.0000 RUB |
| 2021-11-14 |
4,751,739.3098 RUB |
0.0006 BTC |
4,736,300.0000 RUB |
4,736,300.0000 RUB |
4,810,900.0000 RUB |
4,810,900.0000 RUB |
| 2021-11-13 |
4,556,164.2876 RUB |
0.0067 BTC |
4,398,000.0000 RUB |
4,397,900.0000 RUB |
4,740,300.0000 RUB |
4,740,300.0000 RUB |
| 2021-11-12 |
4,475,628.9017 RUB |
0.0019 BTC |
4,382,500.0000 RUB |
4,382,500.0000 RUB |
4,753,200.0000 RUB |
4,740,400.0000 RUB |
| 2021-11-11 |
4,566,127.5715 RUB |
0.0361 BTC |
4,450,100.0000 RUB |
4,400,000.0000 RUB |
4,812,000.0000 RUB |
4,649,800.0000 RUB |
| 2021-11-10 |
4,759,355.4954 RUB |
0.0035 BTC |
4,414,200.0000 RUB |
4,414,200.0000 RUB |
4,890,000.0000 RUB |
4,700,000.0000 RUB |
| 2021-11-09 |
4,655,078.3092 RUB |
0.0067 BTC |
4,405,300.0000 RUB |
4,382,300.0000 RUB |
4,898,300.0000 RUB |
4,893,600.0000 RUB |
| 2021-11-08 |
4,677,965.4475 RUB |
0.0135 BTC |
4,629,900.0000 RUB |
4,365,100.0000 RUB |
4,800,000.0000 RUB |
4,800,000.0000 RUB |
| 2021-11-07 |
4,443,702.0633 RUB |
0.0124 BTC |
4,441,600.0000 RUB |
4,360,600.0000 RUB |
4,498,800.0000 RUB |
4,449,900.0000 RUB |