Identifier on Crex24: BTC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-09 |
2,694,605.7394 RUB |
0.0348 BTC |
2,599,900.0000 RUB |
2,529,400.0000 RUB |
2,787,400.0000 RUB |
2,663,100.0000 RUB |
| 2021-06-08 |
2,590,514.8324 RUB |
0.0458 BTC |
2,614,800.0000 RUB |
2,500,000.0000 RUB |
2,714,000.0000 RUB |
2,510,000.0000 RUB |
| 2021-06-07 |
2,766,865.8433 RUB |
0.0551 BTC |
2,716,000.0000 RUB |
2,635,100.0000 RUB |
2,836,300.0000 RUB |
2,635,100.0000 RUB |
| 2021-06-06 |
2,771,824.5857 RUB |
0.0178 BTC |
2,759,700.0000 RUB |
2,600,500.0000 RUB |
2,815,400.0000 RUB |
2,795,800.0000 RUB |
| 2021-06-05 |
2,755,746.4508 RUB |
0.0326 BTC |
2,821,000.0000 RUB |
2,600,000.0000 RUB |
2,836,300.0000 RUB |
2,600,000.0000 RUB |
| 2021-06-04 |
2,791,056.0813 RUB |
0.0384 BTC |
2,850,000.0000 RUB |
2,700,100.0000 RUB |
2,869,000.0000 RUB |
2,825,200.0000 RUB |
| 2021-06-03 |
2,854,729.5862 RUB |
0.0387 BTC |
2,882,600.0000 RUB |
2,630,100.0000 RUB |
2,980,000.0000 RUB |
2,980,000.0000 RUB |
| 2021-06-02 |
2,802,302.9582 RUB |
0.0167 BTC |
2,757,100.0000 RUB |
2,700,800.0000 RUB |
2,889,000.0000 RUB |
2,810,000.0000 RUB |
| 2021-06-01 |
2,784,206.8810 RUB |
0.0170 BTC |
2,823,000.0000 RUB |
2,656,100.0000 RUB |
2,835,700.0000 RUB |
2,757,000.0000 RUB |
| 2021-05-31 |
2,705,232.5012 RUB |
0.0660 BTC |
2,692,900.0000 RUB |
2,630,000.0000 RUB |
2,895,900.0000 RUB |
2,759,500.0000 RUB |
| 2021-05-30 |
2,743,246.4512 RUB |
0.0520 BTC |
2,565,200.0000 RUB |
2,527,200.0000 RUB |
2,896,000.0000 RUB |
2,784,700.0000 RUB |
| 2021-05-29 |
2,715,742.3236 RUB |
0.0299 BTC |
2,690,600.0000 RUB |
2,562,300.0000 RUB |
3,000,000.0000 RUB |
2,617,000.0000 RUB |
| 2021-05-28 |
2,795,127.0125 RUB |
0.0759 BTC |
2,999,500.0000 RUB |
2,648,000.0000 RUB |
2,999,500.0000 RUB |
2,648,000.0000 RUB |
| 2021-05-27 |
2,920,684.5586 RUB |
0.0782 BTC |
2,928,400.0000 RUB |
2,651,600.0000 RUB |
3,049,900.0000 RUB |
2,999,700.0000 RUB |
| 2021-05-26 |
2,941,233.3865 RUB |
0.0530 BTC |
2,899,000.0000 RUB |
2,829,400.0000 RUB |
3,053,300.0000 RUB |
3,052,500.0000 RUB |
| 2021-05-25 |
2,826,811.0130 RUB |
0.0877 BTC |
2,939,400.0000 RUB |
2,600,500.0000 RUB |
2,967,600.0000 RUB |
2,898,900.0000 RUB |
| 2021-05-24 |
2,766,294.9488 RUB |
0.0378 BTC |
2,639,900.0000 RUB |
2,302,700.0000 RUB |
3,000,000.0000 RUB |
2,975,700.0000 RUB |
| 2021-05-23 |
2,584,178.8151 RUB |
0.0801 BTC |
2,754,400.0000 RUB |
2,300,000.0000 RUB |
2,854,000.0000 RUB |
2,505,300.0000 RUB |
| 2021-05-22 |
2,795,883.6692 RUB |
0.0504 BTC |
2,824,300.0000 RUB |
2,600,000.0000 RUB |
3,084,200.0000 RUB |
2,815,600.0000 RUB |
| 2021-05-21 |
3,042,901.5081 RUB |
0.2120 BTC |
3,103,200.0000 RUB |
2,702,600.0000 RUB |
3,600,000.0000 RUB |
2,702,600.0000 RUB |
| 2021-05-20 |
2,941,032.0390 RUB |
0.0755 BTC |
2,808,600.0000 RUB |
2,800,000.0000 RUB |
3,275,500.0000 RUB |
3,096,900.0000 RUB |
| 2021-05-19 |
2,352,715.0362 RUB |
0.1823 BTC |
3,264,600.0000 RUB |
271,000.0000 RUB |
3,264,800.0000 RUB |
2,800,100.0000 RUB |
| 2021-05-18 |
3,256,934.1345 RUB |
0.0342 BTC |
3,341,200.0000 RUB |
3,140,100.0000 RUB |
3,500,000.0000 RUB |
3,299,800.0000 RUB |
| 2021-05-17 |
3,414,390.4864 RUB |
0.0669 BTC |
3,560,800.0000 RUB |
3,270,100.0000 RUB |
3,580,200.0000 RUB |
3,270,200.0000 RUB |
| 2021-05-16 |
3,596,295.0133 RUB |
0.1076 BTC |
3,608,500.0000 RUB |
3,490,100.0000 RUB |
3,669,600.0000 RUB |
3,540,600.0000 RUB |
| 2021-05-15 |
3,686,946.0257 RUB |
0.0623 BTC |
3,929,100.0000 RUB |
3,517,900.0000 RUB |
3,929,100.0000 RUB |
3,669,500.0000 RUB |
| 2021-05-14 |
3,763,592.9850 RUB |
0.0462 BTC |
3,670,600.0000 RUB |
3,520,100.0000 RUB |
3,960,000.0000 RUB |
3,763,800.0000 RUB |
| 2021-05-13 |
3,771,768.1393 RUB |
0.0774 BTC |
3,722,000.0000 RUB |
3,511,000.0000 RUB |
3,984,000.0000 RUB |
3,687,200.0000 RUB |
| 2021-05-12 |
4,009,418.5162 RUB |
0.0475 BTC |
4,063,100.0000 RUB |
3,821,100.0000 RUB |
4,090,000.0000 RUB |
4,010,200.0000 RUB |
| 2021-05-11 |
3,973,508.6849 RUB |
0.0613 BTC |
4,027,500.0000 RUB |
3,802,000.0000 RUB |
4,099,900.0000 RUB |
4,070,000.0000 RUB |
| 2021-05-10 |
4,159,018.0577 RUB |
0.0666 BTC |
4,187,500.0000 RUB |
4,013,000.0000 RUB |
4,278,100.0000 RUB |
4,013,000.0000 RUB |
| 2021-05-09 |
4,149,846.8703 RUB |
0.0417 BTC |
4,250,100.0000 RUB |
3,998,300.0000 RUB |
4,280,000.0000 RUB |
4,250,000.0000 RUB |
| 2021-05-08 |
4,207,038.4316 RUB |
0.0665 BTC |
4,198,900.0000 RUB |
4,121,100.0000 RUB |
4,300,000.0000 RUB |
4,200,000.0000 RUB |
| 2021-05-07 |
4,069,168.2961 RUB |
0.0740 BTC |
4,119,900.0000 RUB |
3,950,000.0000 RUB |
4,199,900.0000 RUB |
4,130,200.0000 RUB |
| 2021-05-06 |
4,139,141.3508 RUB |
0.0817 BTC |
4,135,000.0000 RUB |
3,975,100.0000 RUB |
4,200,200.0000 RUB |
4,089,900.0000 RUB |
| 2021-05-05 |
4,000,646.4552 RUB |
0.0534 BTC |
3,990,000.0000 RUB |
3,900,100.0000 RUB |
4,185,000.0000 RUB |
4,155,000.0000 RUB |
| 2021-05-04 |
4,011,358.5474 RUB |
0.0777 BTC |
4,108,200.0000 RUB |
3,730,000.0000 RUB |
4,258,400.0000 RUB |
3,960,100.0000 RUB |
| 2021-05-03 |
4,173,184.2043 RUB |
0.1506 BTC |
4,177,600.0000 RUB |
4,062,500.0000 RUB |
4,284,200.0000 RUB |
4,283,900.0000 RUB |
| 2021-05-02 |
4,152,268.1052 RUB |
0.0226 BTC |
4,177,500.0000 RUB |
4,100,000.0000 RUB |
4,177,700.0000 RUB |
4,177,700.0000 RUB |
| 2021-05-01 |
4,160,099.8517 RUB |
0.0907 BTC |
4,177,600.0000 RUB |
4,000,100.0000 RUB |
4,177,700.0000 RUB |
4,147,900.0000 RUB |
| 2021-04-30 |
4,128,291.5661 RUB |
0.0607 BTC |
4,066,600.0000 RUB |
4,004,800.0000 RUB |
4,177,700.0000 RUB |
4,177,700.0000 RUB |
| 2021-04-29 |
4,018,735.1771 RUB |
0.0110 BTC |
4,049,600.0000 RUB |
3,980,700.0000 RUB |
4,133,300.0000 RUB |
4,070,400.0000 RUB |
| 2021-04-28 |
4,046,633.0083 RUB |
0.0818 BTC |
4,201,000.0000 RUB |
3,900,000.0000 RUB |
4,201,000.0000 RUB |
4,133,100.0000 RUB |
| 2021-04-27 |
4,124,807.5633 RUB |
0.0173 BTC |
4,191,000.0000 RUB |
4,000,000.0000 RUB |
4,201,000.0000 RUB |
4,131,900.0000 RUB |
| 2021-04-26 |
4,038,172.7884 RUB |
0.0538 BTC |
3,829,900.0000 RUB |
3,662,700.0000 RUB |
4,330,700.0000 RUB |
3,930,100.0000 RUB |
| 2021-04-25 |
3,816,577.3436 RUB |
0.0359 BTC |
3,850,000.0000 RUB |
3,715,100.0000 RUB |
3,980,000.0000 RUB |
3,869,900.0000 RUB |
| 2021-04-24 |
3,684,665.7812 RUB |
0.1673 BTC |
4,050,000.0000 RUB |
3,500,000.0000 RUB |
4,100,000.0000 RUB |
3,800,000.0000 RUB |
| 2021-04-23 |
3,872,042.5679 RUB |
0.0741 BTC |
3,878,400.0000 RUB |
3,500,000.0000 RUB |
4,099,900.0000 RUB |
3,892,800.0000 RUB |
| 2021-04-22 |
4,089,433.1014 RUB |
0.0589 BTC |
4,082,200.0000 RUB |
4,000,000.0000 RUB |
4,169,000.0000 RUB |
4,070,000.0000 RUB |
| 2021-04-21 |
4,145,752.3856 RUB |
0.0640 BTC |
4,238,000.0000 RUB |
4,070,000.0000 RUB |
4,301,700.0000 RUB |
4,160,000.0000 RUB |