Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-06 |
4,405,778.8844 RUB |
0.0068 BTC |
4,410,500.0000 RUB |
4,360,100.0000 RUB |
4,492,600.0000 RUB |
4,444,200.0000 RUB |
| 2021-11-05 |
4,476,465.9824 RUB |
0.0069 BTC |
4,410,100.0000 RUB |
4,410,100.0000 RUB |
4,545,800.0000 RUB |
4,410,100.0000 RUB |
| 2021-11-04 |
4,573,756.2059 RUB |
0.0133 BTC |
4,665,200.0000 RUB |
4,460,000.0000 RUB |
4,665,200.0000 RUB |
4,567,800.0000 RUB |
| 2021-11-03 |
4,514,583.6462 RUB |
0.0073 BTC |
4,415,600.0000 RUB |
4,410,200.0000 RUB |
4,696,500.0000 RUB |
4,683,600.0000 RUB |
| 2021-11-02 |
4,509,310.2118 RUB |
0.0032 BTC |
4,461,800.0000 RUB |
4,317,400.0000 RUB |
4,696,500.0000 RUB |
4,620,000.0000 RUB |
| 2021-11-01 |
4,500,945.3274 RUB |
0.0035 BTC |
4,310,400.0000 RUB |
4,302,000.0000 RUB |
4,646,000.0000 RUB |
4,313,200.0000 RUB |
| 2021-10-31 |
4,470,345.2471 RUB |
0.0003 BTC |
4,510,300.0000 RUB |
4,306,300.0000 RUB |
4,527,600.0000 RUB |
4,306,300.0000 RUB |
| 2021-10-30 |
4,523,092.0612 RUB |
0.0011 BTC |
4,494,800.0000 RUB |
4,200,500.0000 RUB |
4,571,200.0000 RUB |
4,571,200.0000 RUB |
| 2021-10-29 |
4,401,515.0892 RUB |
0.0027 BTC |
4,460,000.0000 RUB |
4,196,500.0000 RUB |
4,559,400.0000 RUB |
4,438,200.0000 RUB |
| 2021-10-28 |
4,354,920.3203 RUB |
0.0101 BTC |
4,250,500.0000 RUB |
4,235,500.0000 RUB |
4,484,700.0000 RUB |
4,484,700.0000 RUB |
| 2021-10-27 |
4,318,151.0598 RUB |
0.0063 BTC |
4,335,800.0000 RUB |
4,277,900.0000 RUB |
4,456,000.0000 RUB |
4,277,900.0000 RUB |
| 2021-10-26 |
4,449,903.6599 RUB |
0.0026 BTC |
4,474,400.0000 RUB |
4,335,800.0000 RUB |
4,549,200.0000 RUB |
4,335,800.0000 RUB |
| 2021-10-25 |
4,506,992.8132 RUB |
0.0074 BTC |
4,409,500.0000 RUB |
4,409,500.0000 RUB |
4,571,000.0000 RUB |
4,570,900.0000 RUB |
| 2021-10-24 |
4,364,728.5812 RUB |
0.0060 BTC |
4,360,600.0000 RUB |
4,335,700.0000 RUB |
4,442,900.0000 RUB |
4,335,700.0000 RUB |
| 2021-10-23 |
4,449,919.9490 RUB |
0.0044 BTC |
4,451,000.0000 RUB |
4,360,500.0000 RUB |
4,550,200.0000 RUB |
4,360,500.0000 RUB |
| 2021-10-22 |
4,485,226.8498 RUB |
0.0194 BTC |
4,673,400.0000 RUB |
4,360,300.0000 RUB |
4,673,400.0000 RUB |
4,456,200.0000 RUB |
| 2021-10-21 |
4,733,731.3823 RUB |
0.0030 BTC |
4,730,100.0000 RUB |
4,516,300.0000 RUB |
4,785,700.0000 RUB |
4,516,300.0000 RUB |
| 2021-10-20 |
4,723,269.4293 RUB |
0.0400 BTC |
4,597,500.0000 RUB |
4,596,500.0000 RUB |
4,799,700.0000 RUB |
4,730,000.0000 RUB |
| 2021-10-19 |
4,381,352.7297 RUB |
0.0029 BTC |
4,597,700.0000 RUB |
4,360,400.0000 RUB |
4,598,100.0000 RUB |
4,360,800.0000 RUB |
| 2021-10-18 |
4,432,099.8082 RUB |
0.0081 BTC |
4,398,000.0000 RUB |
4,359,200.0000 RUB |
4,660,400.0000 RUB |
4,360,400.0000 RUB |
| 2021-10-17 |
4,346,312.2901 RUB |
0.0125 BTC |
4,353,500.0000 RUB |
4,312,200.0000 RUB |
4,460,000.0000 RUB |
4,315,000.0000 RUB |
| 2021-10-16 |
4,358,845.7075 RUB |
0.0099 BTC |
4,447,800.0000 RUB |
4,346,100.0000 RUB |
4,460,000.0000 RUB |
4,353,400.0000 RUB |
| 2021-10-15 |
4,270,607.8394 RUB |
0.0091 BTC |
4,249,000.0000 RUB |
4,100,100.0000 RUB |
4,499,000.0000 RUB |
4,100,100.0000 RUB |
| 2021-10-14 |
4,203,559.1191 RUB |
0.0067 BTC |
4,195,500.0000 RUB |
4,195,500.0000 RUB |
4,249,000.0000 RUB |
4,249,000.0000 RUB |
| 2021-10-13 |
4,007,746.8092 RUB |
0.0069 BTC |
4,103,200.0000 RUB |
3,888,300.0000 RUB |
4,195,400.0000 RUB |
4,125,600.0000 RUB |
| 2021-10-12 |
4,105,140.9439 RUB |
0.0116 BTC |
4,087,400.0000 RUB |
4,087,400.0000 RUB |
4,225,200.0000 RUB |
4,087,400.0000 RUB |
| 2021-10-11 |
4,087,558.0416 RUB |
0.0147 BTC |
4,070,000.0000 RUB |
4,031,000.0000 RUB |
4,243,000.0000 RUB |
4,243,000.0000 RUB |
| 2021-10-10 |
4,027,590.6096 RUB |
0.0137 BTC |
4,015,900.0000 RUB |
3,954,500.0000 RUB |
4,100,000.0000 RUB |
4,069,500.0000 RUB |
| 2021-10-09 |
3,943,789.6667 RUB |
0.0021 BTC |
3,929,300.0000 RUB |
3,873,300.0000 RUB |
4,070,000.0000 RUB |
4,022,300.0000 RUB |
| 2021-10-08 |
3,975,856.6900 RUB |
0.0046 BTC |
3,853,200.0000 RUB |
3,853,100.0000 RUB |
4,070,000.0000 RUB |
3,961,700.0000 RUB |
| 2021-10-07 |
3,855,671.9364 RUB |
0.0008 BTC |
3,852,700.0000 RUB |
3,852,700.0000 RUB |
3,994,800.0000 RUB |
3,994,800.0000 RUB |
| 2021-10-06 |
3,779,498.2237 RUB |
0.0377 BTC |
3,724,800.0000 RUB |
3,647,100.0000 RUB |
3,979,600.0000 RUB |
3,833,000.0000 RUB |
| 2021-10-05 |
3,617,572.3167 RUB |
0.0128 BTC |
3,599,000.0000 RUB |
3,408,100.0000 RUB |
3,727,000.0000 RUB |
3,727,000.0000 RUB |
| 2021-10-04 |
3,497,939.6212 RUB |
0.0006 BTC |
3,428,000.0000 RUB |
3,355,000.0000 RUB |
3,599,800.0000 RUB |
3,599,000.0000 RUB |
| 2021-10-03 |
3,457,939.8422 RUB |
0.0007 BTC |
3,332,100.0000 RUB |
3,332,000.0000 RUB |
3,532,100.0000 RUB |
3,532,100.0000 RUB |
| 2021-10-02 |
3,444,067.3585 RUB |
0.0018 BTC |
3,332,100.0000 RUB |
3,332,000.0000 RUB |
3,599,900.0000 RUB |
3,532,100.0000 RUB |
| 2021-10-01 |
3,315,213.7728 RUB |
0.0060 BTC |
3,243,300.0000 RUB |
3,158,100.0000 RUB |
3,600,000.0000 RUB |
3,600,000.0000 RUB |
| 2021-09-30 |
3,164,443.2331 RUB |
0.0065 BTC |
3,094,900.0000 RUB |
3,070,000.0000 RUB |
3,278,800.0000 RUB |
3,180,900.0000 RUB |
| 2021-09-29 |
3,071,782.9705 RUB |
0.0034 BTC |
3,144,800.0000 RUB |
3,027,200.0000 RUB |
3,219,000.0000 RUB |
3,060,100.0000 RUB |
| 2021-09-28 |
3,150,026.7885 RUB |
0.0017 BTC |
3,229,900.0000 RUB |
3,022,600.0000 RUB |
3,229,900.0000 RUB |
3,022,600.0000 RUB |
| 2021-09-27 |
3,208,427.4407 RUB |
0.0042 BTC |
3,209,100.0000 RUB |
3,114,600.0000 RUB |
3,300,000.0000 RUB |
3,114,600.0000 RUB |
| 2021-09-26 |
3,209,033.4985 RUB |
0.0021 BTC |
3,208,500.0000 RUB |
3,208,500.0000 RUB |
3,209,100.0000 RUB |
3,209,100.0000 RUB |
| 2021-09-25 |
3,062,243.4091 RUB |
0.0006 BTC |
3,262,000.0000 RUB |
2,902,400.0000 RUB |
3,262,000.0000 RUB |
3,229,300.0000 RUB |
| 2021-09-24 |
3,142,197.3640 RUB |
0.0141 BTC |
3,268,800.0000 RUB |
3,099,900.0000 RUB |
3,332,000.0000 RUB |
3,202,100.0000 RUB |
| 2021-09-23 |
3,252,478.7249 RUB |
0.0045 BTC |
3,221,000.0000 RUB |
2,925,400.0000 RUB |
3,295,500.0000 RUB |
3,295,500.0000 RUB |
| 2021-09-22 |
3,117,186.3506 RUB |
0.0145 BTC |
3,060,000.0000 RUB |
2,990,000.0000 RUB |
3,269,000.0000 RUB |
3,221,000.0000 RUB |
| 2021-09-21 |
3,179,793.3965 RUB |
0.0298 BTC |
3,204,800.0000 RUB |
3,010,100.0000 RUB |
3,231,600.0000 RUB |
3,149,700.0000 RUB |
| 2021-09-20 |
3,274,144.0382 RUB |
0.0411 BTC |
3,564,700.0000 RUB |
3,250,600.0000 RUB |
3,610,400.0000 RUB |
3,251,300.0000 RUB |
| 2021-09-19 |
3,565,150.5517 RUB |
0.0142 BTC |
3,505,100.0000 RUB |
3,476,400.0000 RUB |
3,591,800.0000 RUB |
3,571,900.0000 RUB |
| 2021-09-18 |
3,541,604.8787 RUB |
0.0119 BTC |
3,460,900.0000 RUB |
3,410,900.0000 RUB |
3,591,800.0000 RUB |
3,505,600.0000 RUB |