Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-29 |
2,975,632.2556 RUB |
0.0124 BTC |
2,977,700.0000 RUB |
2,847,200.0000 RUB |
2,999,300.0000 RUB |
2,941,000.0000 RUB |
| 2021-07-28 |
2,888,423.3274 RUB |
0.0360 BTC |
2,899,100.0000 RUB |
2,684,200.0000 RUB |
3,000,000.0000 RUB |
2,997,400.0000 RUB |
| 2021-07-27 |
2,763,873.6802 RUB |
0.0222 BTC |
2,744,700.0000 RUB |
2,627,200.0000 RUB |
2,879,100.0000 RUB |
2,803,200.0000 RUB |
| 2021-07-26 |
2,721,587.0541 RUB |
0.0449 BTC |
2,610,000.0000 RUB |
2,582,300.0000 RUB |
2,915,000.0000 RUB |
2,899,900.0000 RUB |
| 2021-07-25 |
2,559,491.2452 RUB |
0.0393 BTC |
2,555,100.0000 RUB |
2,479,700.0000 RUB |
2,594,000.0000 RUB |
2,550,000.0000 RUB |
| 2021-07-24 |
2,521,236.0296 RUB |
0.0213 BTC |
2,481,200.0000 RUB |
2,444,400.0000 RUB |
2,555,100.0000 RUB |
2,555,000.0000 RUB |
| 2021-07-23 |
2,455,046.3229 RUB |
0.0167 BTC |
2,458,400.0000 RUB |
2,362,600.0000 RUB |
2,497,400.0000 RUB |
2,489,900.0000 RUB |
| 2021-07-22 |
2,461,611.6114 RUB |
0.0213 BTC |
2,472,500.0000 RUB |
2,391,200.0000 RUB |
2,554,900.0000 RUB |
2,534,900.0000 RUB |
| 2021-07-21 |
2,396,396.0833 RUB |
0.0350 BTC |
2,284,800.0000 RUB |
2,200,800.0000 RUB |
2,500,000.0000 RUB |
2,476,000.0000 RUB |
| 2021-07-20 |
2,317,200.7953 RUB |
0.1403 BTC |
2,325,600.0000 RUB |
2,200,300.0000 RUB |
2,362,900.0000 RUB |
2,200,300.0000 RUB |
| 2021-07-19 |
2,363,793.3348 RUB |
0.0659 BTC |
2,379,000.0000 RUB |
2,320,200.0000 RUB |
2,397,300.0000 RUB |
2,363,800.0000 RUB |
| 2021-07-18 |
2,377,270.4064 RUB |
0.0165 BTC |
2,403,300.0000 RUB |
2,337,800.0000 RUB |
2,410,000.0000 RUB |
2,386,900.0000 RUB |
| 2021-07-17 |
2,366,407.5240 RUB |
0.0040 BTC |
2,335,000.0000 RUB |
2,334,600.0000 RUB |
2,437,700.0000 RUB |
2,398,900.0000 RUB |
| 2021-07-16 |
2,386,183.9737 RUB |
0.0326 BTC |
2,400,800.0000 RUB |
2,334,600.0000 RUB |
2,461,400.0000 RUB |
2,382,500.0000 RUB |
| 2021-07-15 |
2,426,899.1978 RUB |
0.0316 BTC |
2,449,100.0000 RUB |
2,389,700.0000 RUB |
2,499,600.0000 RUB |
2,400,800.0000 RUB |
| 2021-07-14 |
2,418,598.1855 RUB |
0.0216 BTC |
2,415,500.0000 RUB |
2,408,300.0000 RUB |
2,464,800.0000 RUB |
2,420,100.0000 RUB |
| 2021-07-13 |
2,490,950.4746 RUB |
0.0354 BTC |
2,456,000.0000 RUB |
2,334,500.0000 RUB |
2,600,000.0000 RUB |
2,408,100.0000 RUB |
| 2021-07-12 |
2,474,751.2945 RUB |
0.0357 BTC |
2,483,700.0000 RUB |
2,347,400.0000 RUB |
2,586,000.0000 RUB |
2,347,400.0000 RUB |
| 2021-07-11 |
2,516,361.2164 RUB |
0.0410 BTC |
2,480,500.0000 RUB |
2,480,500.0000 RUB |
2,600,000.0000 RUB |
2,480,600.0000 RUB |
| 2021-07-10 |
2,501,733.4318 RUB |
0.0318 BTC |
2,528,700.0000 RUB |
2,480,600.0000 RUB |
2,541,000.0000 RUB |
2,480,600.0000 RUB |
| 2021-07-09 |
2,514,356.7371 RUB |
0.0607 BTC |
2,480,500.0000 RUB |
2,480,500.0000 RUB |
2,540,500.0000 RUB |
2,529,500.0000 RUB |
| 2021-07-08 |
2,493,154.2494 RUB |
0.1183 BTC |
2,500,100.0000 RUB |
2,480,400.0000 RUB |
2,567,600.0000 RUB |
2,480,500.0000 RUB |
| 2021-07-07 |
2,558,162.7833 RUB |
0.0354 BTC |
2,540,500.0000 RUB |
2,491,800.0000 RUB |
2,700,000.0000 RUB |
2,552,200.0000 RUB |
| 2021-07-06 |
2,505,688.8508 RUB |
0.0477 BTC |
2,523,800.0000 RUB |
2,491,500.0000 RUB |
2,615,000.0000 RUB |
2,535,400.0000 RUB |
| 2021-07-05 |
2,552,522.3214 RUB |
0.0636 BTC |
2,597,100.0000 RUB |
2,469,100.0000 RUB |
2,699,900.0000 RUB |
2,609,400.0000 RUB |
| 2021-07-04 |
2,614,618.2388 RUB |
0.0417 BTC |
2,614,700.0000 RUB |
2,502,800.0000 RUB |
2,875,000.0000 RUB |
2,536,300.0000 RUB |
| 2021-07-03 |
2,537,072.1204 RUB |
0.0180 BTC |
2,466,900.0000 RUB |
2,459,000.0000 RUB |
2,683,600.0000 RUB |
2,651,700.0000 RUB |
| 2021-07-02 |
2,504,008.2721 RUB |
0.0385 BTC |
2,540,600.0000 RUB |
2,403,500.0000 RUB |
2,669,700.0000 RUB |
2,504,700.0000 RUB |
| 2021-07-01 |
2,733,931.1044 RUB |
0.0761 BTC |
2,599,600.0000 RUB |
2,500,100.0000 RUB |
3,188,000.0000 RUB |
2,536,800.0000 RUB |
| 2021-06-30 |
2,675,021.6466 RUB |
0.0585 BTC |
2,878,700.0000 RUB |
2,535,100.0000 RUB |
3,099,700.0000 RUB |
2,863,800.0000 RUB |
| 2021-06-29 |
2,663,992.6684 RUB |
0.0590 BTC |
2,599,600.0000 RUB |
2,500,900.0000 RUB |
2,899,800.0000 RUB |
2,540,700.0000 RUB |
| 2021-06-28 |
2,570,244.6767 RUB |
0.0317 BTC |
2,629,000.0000 RUB |
2,491,100.0000 RUB |
2,629,400.0000 RUB |
2,499,500.0000 RUB |
| 2021-06-27 |
2,451,378.9004 RUB |
0.0359 BTC |
2,449,400.0000 RUB |
2,310,400.0000 RUB |
2,629,400.0000 RUB |
2,334,600.0000 RUB |
| 2021-06-26 |
2,380,700.4090 RUB |
0.0210 BTC |
2,485,900.0000 RUB |
2,310,300.0000 RUB |
2,497,300.0000 RUB |
2,416,800.0000 RUB |
| 2021-06-25 |
2,545,829.2468 RUB |
0.0261 BTC |
2,680,500.0000 RUB |
2,403,600.0000 RUB |
2,685,100.0000 RUB |
2,488,000.0000 RUB |
| 2021-06-24 |
2,512,257.1521 RUB |
0.0649 BTC |
2,579,300.0000 RUB |
2,403,500.0000 RUB |
2,717,800.0000 RUB |
2,717,800.0000 RUB |
| 2021-06-23 |
2,565,751.8421 RUB |
0.0461 BTC |
2,509,200.0000 RUB |
2,390,100.0000 RUB |
2,813,400.0000 RUB |
2,579,400.0000 RUB |
| 2021-06-22 |
2,486,463.5320 RUB |
0.1109 BTC |
2,573,200.0000 RUB |
2,300,000.0000 RUB |
3,100,000.0000 RUB |
2,890,500.0000 RUB |
| 2021-06-21 |
2,583,615.0507 RUB |
0.0328 BTC |
2,728,000.0000 RUB |
2,450,000.0000 RUB |
2,789,900.0000 RUB |
2,450,100.0000 RUB |
| 2021-06-20 |
2,708,168.4597 RUB |
0.0420 BTC |
2,762,600.0000 RUB |
2,551,100.0000 RUB |
2,971,000.0000 RUB |
2,728,000.0000 RUB |
| 2021-06-19 |
2,745,639.3533 RUB |
0.0367 BTC |
2,672,800.0000 RUB |
2,672,600.0000 RUB |
2,951,200.0000 RUB |
2,790,500.0000 RUB |
| 2021-06-18 |
2,867,190.2728 RUB |
0.0644 BTC |
2,992,700.0000 RUB |
2,665,100.0000 RUB |
2,993,400.0000 RUB |
2,672,600.0000 RUB |
| 2021-06-17 |
2,951,403.5789 RUB |
0.0390 BTC |
3,025,400.0000 RUB |
2,897,100.0000 RUB |
3,045,500.0000 RUB |
2,897,600.0000 RUB |
| 2021-06-16 |
3,033,626.5701 RUB |
0.0698 BTC |
3,038,600.0000 RUB |
2,897,200.0000 RUB |
3,199,500.0000 RUB |
3,059,900.0000 RUB |
| 2021-06-15 |
3,038,817.2684 RUB |
0.0226 BTC |
3,054,000.0000 RUB |
2,987,900.0000 RUB |
3,189,900.0000 RUB |
2,988,100.0000 RUB |
| 2021-06-14 |
2,989,151.0869 RUB |
0.1178 BTC |
2,985,800.0000 RUB |
2,750,000.0000 RUB |
3,400,000.0000 RUB |
3,150,000.0000 RUB |
| 2021-06-13 |
2,709,906.2183 RUB |
0.0347 BTC |
2,735,400.0000 RUB |
2,551,400.0000 RUB |
2,859,900.0000 RUB |
2,848,400.0000 RUB |
| 2021-06-12 |
2,597,639.7277 RUB |
0.0852 BTC |
2,817,000.0000 RUB |
2,303,000.0000 RUB |
2,870,000.0000 RUB |
2,742,800.0000 RUB |
| 2021-06-11 |
2,804,460.7613 RUB |
0.0336 BTC |
2,748,100.0000 RUB |
2,655,000.0000 RUB |
2,884,900.0000 RUB |
2,779,500.0000 RUB |
| 2021-06-10 |
2,794,130.3037 RUB |
0.0325 BTC |
2,821,600.0000 RUB |
2,600,500.0000 RUB |
2,870,000.0000 RUB |
2,705,200.0000 RUB |