Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-17 |
3,538,887.0246 RUB |
0.0012 BTC |
3,458,900.0000 RUB |
3,406,600.0000 RUB |
3,601,500.0000 RUB |
3,406,600.0000 RUB |
| 2021-09-16 |
3,461,321.3603 RUB |
0.0095 BTC |
3,521,900.0000 RUB |
3,406,500.0000 RUB |
3,637,800.0000 RUB |
3,604,900.0000 RUB |
| 2021-09-15 |
3,592,236.1418 RUB |
0.0052 BTC |
3,262,800.0000 RUB |
3,262,800.0000 RUB |
3,670,000.0000 RUB |
3,635,200.0000 RUB |
| 2021-09-14 |
3,390,892.1297 RUB |
0.0106 BTC |
3,333,700.0000 RUB |
3,333,700.0000 RUB |
3,497,000.0000 RUB |
3,362,800.0000 RUB |
| 2021-09-13 |
3,333,501.7251 RUB |
0.0336 BTC |
3,393,000.0000 RUB |
3,252,100.0000 RUB |
3,420,200.0000 RUB |
3,333,500.0000 RUB |
| 2021-09-12 |
3,382,521.1710 RUB |
0.0015 BTC |
3,399,900.0000 RUB |
3,332,800.0000 RUB |
3,399,900.0000 RUB |
3,393,000.0000 RUB |
| 2021-09-11 |
3,346,957.8555 RUB |
0.0054 BTC |
3,338,400.0000 RUB |
3,330,300.0000 RUB |
3,409,900.0000 RUB |
3,399,800.0000 RUB |
| 2021-09-10 |
3,409,818.0526 RUB |
0.0175 BTC |
3,395,600.0000 RUB |
3,330,400.0000 RUB |
3,421,800.0000 RUB |
3,421,800.0000 RUB |
| 2021-09-09 |
3,399,814.5652 RUB |
0.0047 BTC |
3,428,700.0000 RUB |
3,330,000.0000 RUB |
3,508,400.0000 RUB |
3,330,000.0000 RUB |
| 2021-09-08 |
3,402,544.0797 RUB |
0.0341 BTC |
3,407,300.0000 RUB |
3,323,000.0000 RUB |
3,453,600.0000 RUB |
3,383,800.0000 RUB |
| 2021-09-07 |
3,671,702.5484 RUB |
0.0372 BTC |
3,777,000.0000 RUB |
3,302,500.0000 RUB |
3,777,000.0000 RUB |
3,472,500.0000 RUB |
| 2021-09-06 |
3,776,261.1680 RUB |
0.0988 BTC |
3,776,900.0000 RUB |
3,716,400.0000 RUB |
3,777,000.0000 RUB |
3,777,000.0000 RUB |
| 2021-09-05 |
3,697,060.2973 RUB |
0.0057 BTC |
3,643,500.0000 RUB |
3,643,400.0000 RUB |
3,770,000.0000 RUB |
3,769,900.0000 RUB |
| 2021-09-04 |
3,695,046.3501 RUB |
0.0199 BTC |
3,725,200.0000 RUB |
3,643,300.0000 RUB |
3,725,200.0000 RUB |
3,654,100.0000 RUB |
| 2021-09-03 |
3,661,256.4878 RUB |
0.0150 BTC |
3,599,700.0000 RUB |
3,563,900.0000 RUB |
3,759,700.0000 RUB |
3,643,300.0000 RUB |
| 2021-09-02 |
3,637,117.2281 RUB |
0.0107 BTC |
3,521,000.0000 RUB |
3,503,700.0000 RUB |
3,700,000.0000 RUB |
3,599,700.0000 RUB |
| 2021-09-01 |
3,545,998.6091 RUB |
0.0187 BTC |
3,564,100.0000 RUB |
3,499,400.0000 RUB |
3,630,200.0000 RUB |
3,523,500.0000 RUB |
| 2021-08-31 |
3,553,790.8217 RUB |
0.0085 BTC |
3,521,300.0000 RUB |
3,478,200.0000 RUB |
3,633,700.0000 RUB |
3,564,100.0000 RUB |
| 2021-08-30 |
3,675,422.8646 RUB |
0.0496 BTC |
3,629,000.0000 RUB |
3,539,100.0000 RUB |
3,777,000.0000 RUB |
3,539,100.0000 RUB |
| 2021-08-29 |
3,642,522.5428 RUB |
0.0155 BTC |
3,572,800.0000 RUB |
3,518,800.0000 RUB |
3,773,700.0000 RUB |
3,733,100.0000 RUB |
| 2021-08-28 |
3,579,287.5090 RUB |
0.0050 BTC |
3,567,600.0000 RUB |
3,503,100.0000 RUB |
3,637,200.0000 RUB |
3,503,100.0000 RUB |
| 2021-08-27 |
3,539,085.9518 RUB |
0.0094 BTC |
3,477,500.0000 RUB |
3,477,500.0000 RUB |
3,567,000.0000 RUB |
3,567,000.0000 RUB |
| 2021-08-26 |
3,580,646.2158 RUB |
0.0147 BTC |
3,591,700.0000 RUB |
3,477,400.0000 RUB |
3,639,700.0000 RUB |
3,477,500.0000 RUB |
| 2021-08-25 |
3,586,377.6711 RUB |
0.0117 BTC |
3,631,300.0000 RUB |
3,522,200.0000 RUB |
3,639,800.0000 RUB |
3,580,100.0000 RUB |
| 2021-08-24 |
3,629,595.1359 RUB |
0.0281 BTC |
3,785,500.0000 RUB |
3,522,100.0000 RUB |
3,785,500.0000 RUB |
3,522,100.0000 RUB |
| 2021-08-23 |
3,666,772.5454 RUB |
0.0221 BTC |
3,515,400.0000 RUB |
3,515,400.0000 RUB |
3,849,800.0000 RUB |
3,638,200.0000 RUB |
| 2021-08-22 |
3,536,053.9715 RUB |
0.0095 BTC |
3,562,600.0000 RUB |
3,463,700.0000 RUB |
3,616,900.0000 RUB |
3,606,100.0000 RUB |
| 2021-08-21 |
3,513,645.9543 RUB |
0.0111 BTC |
3,510,000.0000 RUB |
3,330,600.0000 RUB |
3,629,900.0000 RUB |
3,596,500.0000 RUB |
| 2021-08-20 |
3,473,717.5118 RUB |
0.0100 BTC |
3,413,000.0000 RUB |
3,372,300.0000 RUB |
3,570,900.0000 RUB |
3,428,200.0000 RUB |
| 2021-08-19 |
3,337,344.6141 RUB |
0.0200 BTC |
3,335,500.0000 RUB |
3,330,500.0000 RUB |
3,400,000.0000 RUB |
3,399,900.0000 RUB |
| 2021-08-18 |
3,387,121.1024 RUB |
0.0056 BTC |
3,443,800.0000 RUB |
3,335,300.0000 RUB |
3,443,800.0000 RUB |
3,399,900.0000 RUB |
| 2021-08-17 |
3,479,155.6494 RUB |
0.0234 BTC |
3,346,800.0000 RUB |
3,330,500.0000 RUB |
3,639,400.0000 RUB |
3,469,700.0000 RUB |
| 2021-08-16 |
3,435,027.8636 RUB |
0.0353 BTC |
3,325,400.0000 RUB |
3,100,000.0000 RUB |
3,666,800.0000 RUB |
3,445,200.0000 RUB |
| 2021-08-15 |
3,301,586.1585 RUB |
0.0285 BTC |
3,440,000.0000 RUB |
3,200,000.0000 RUB |
3,440,300.0000 RUB |
3,364,200.0000 RUB |
| 2021-08-14 |
3,462,131.9792 RUB |
0.0395 BTC |
3,379,800.0000 RUB |
3,202,000.0000 RUB |
3,666,800.0000 RUB |
3,428,200.0000 RUB |
| 2021-08-13 |
3,301,785.8404 RUB |
0.0175 BTC |
3,249,800.0000 RUB |
3,081,200.0000 RUB |
3,401,000.0000 RUB |
3,202,000.0000 RUB |
| 2021-08-12 |
3,252,207.1885 RUB |
0.0086 BTC |
3,293,200.0000 RUB |
3,218,100.0000 RUB |
3,464,300.0000 RUB |
3,249,900.0000 RUB |
| 2021-08-11 |
3,346,150.6984 RUB |
0.0523 BTC |
3,315,800.0000 RUB |
3,218,200.0000 RUB |
3,595,600.0000 RUB |
3,470,100.0000 RUB |
| 2021-08-10 |
3,520,974.9433 RUB |
0.0192 BTC |
3,345,500.0000 RUB |
3,280,000.0000 RUB |
3,698,800.0000 RUB |
3,430,500.0000 RUB |
| 2021-08-09 |
3,292,609.6424 RUB |
0.0665 BTC |
3,057,800.0000 RUB |
3,049,100.0000 RUB |
3,699,900.0000 RUB |
3,345,500.0000 RUB |
| 2021-08-08 |
3,178,386.0153 RUB |
0.0154 BTC |
3,230,000.0000 RUB |
3,009,500.0000 RUB |
3,360,000.0000 RUB |
3,194,800.0000 RUB |
| 2021-08-07 |
3,161,806.8206 RUB |
0.0362 BTC |
3,147,400.0000 RUB |
2,800,200.0000 RUB |
3,250,000.0000 RUB |
3,221,900.0000 RUB |
| 2021-08-06 |
3,010,855.0187 RUB |
0.0668 BTC |
3,015,400.0000 RUB |
2,848,400.0000 RUB |
3,148,700.0000 RUB |
2,946,200.0000 RUB |
| 2021-08-05 |
2,885,237.2228 RUB |
0.0652 BTC |
2,913,400.0000 RUB |
2,780,100.0000 RUB |
3,000,000.0000 RUB |
2,985,800.0000 RUB |
| 2021-08-04 |
2,759,802.3558 RUB |
0.0269 BTC |
2,836,100.0000 RUB |
2,510,500.0000 RUB |
2,849,900.0000 RUB |
2,799,900.0000 RUB |
| 2021-08-03 |
2,808,668.1872 RUB |
0.0733 BTC |
2,877,800.0000 RUB |
2,510,500.0000 RUB |
2,939,600.0000 RUB |
2,790,000.0000 RUB |
| 2021-08-02 |
2,973,233.0570 RUB |
0.0136 BTC |
3,068,700.0000 RUB |
2,865,100.0000 RUB |
3,165,000.0000 RUB |
2,916,600.0000 RUB |
| 2021-08-01 |
3,081,750.8275 RUB |
0.0089 BTC |
3,007,600.0000 RUB |
2,938,300.0000 RUB |
3,120,600.0000 RUB |
3,021,900.0000 RUB |
| 2021-07-31 |
3,018,353.2225 RUB |
0.0682 BTC |
3,050,000.0000 RUB |
2,936,000.0000 RUB |
3,100,300.0000 RUB |
3,009,300.0000 RUB |
| 2021-07-30 |
2,948,288.7429 RUB |
0.0535 BTC |
2,995,400.0000 RUB |
2,803,600.0000 RUB |
3,020,500.0000 RUB |
3,020,500.0000 RUB |