Market BTC / [unlinked]
Identifier on HitBTC: BTCRUB20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-19 |
1,831,432.5201 |
19.8935 BTC |
1,826,684.0000 |
1,793,017.0000 |
1,863,624.0000 |
1,798,084.0000 |
| 2023-02-18 |
1,826,342.4223 |
21.1216 BTC |
1,817,513.0000 |
1,813,829.0000 |
1,841,208.0000 |
1,826,531.0000 |
| 2023-02-17 |
1,788,826.6663 |
34.7053 BTC |
1,761,153.0000 |
1,750,650.0000 |
1,844,935.0000 |
1,816,086.0000 |
| 2023-02-16 |
1,824,095.1635 |
45.0110 BTC |
1,798,547.0000 |
1,758,021.0000 |
1,876,247.0000 |
1,758,021.0000 |
| 2023-02-15 |
1,691,960.0679 |
33.5284 BTC |
1,635,604.0000 |
1,624,095.0000 |
1,798,876.0000 |
1,796,978.0000 |
| 2023-02-14 |
1,613,845.3388 |
32.0867 BTC |
1,601,193.0000 |
1,588,684.0000 |
1,642,224.0000 |
1,636,633.0000 |
| 2023-02-13 |
1,595,663.2102 |
38.2743 BTC |
1,603,909.0000 |
1,582,470.0000 |
1,611,168.0000 |
1,600,983.0000 |
| 2023-02-12 |
1,609,586.6648 |
14.6376 BTC |
1,606,166.0000 |
1,593,353.0000 |
1,624,553.0000 |
1,604,135.0000 |
| 2023-02-11 |
1,595,797.3685 |
19.7451 BTC |
1,588,335.0000 |
1,586,468.0000 |
1,609,895.0000 |
1,606,078.0000 |
| 2023-02-10 |
1,595,050.4667 |
36.5501 BTC |
1,590,509.0000 |
1,578,867.0000 |
1,605,328.0000 |
1,588,436.0000 |
| 2023-02-09 |
1,631,966.3195 |
34.4701 BTC |
1,661,837.0000 |
1,586,478.0000 |
1,663,910.0000 |
1,590,688.0000 |
| 2023-02-08 |
1,661,490.9770 |
27.1170 BTC |
1,651,712.0000 |
1,644,352.0000 |
1,672,708.0000 |
1,661,358.0000 |
| 2023-02-07 |
1,649,043.2699 |
31.5424 BTC |
1,632,788.0000 |
1,632,170.0000 |
1,670,275.0000 |
1,648,547.0000 |
| 2023-02-06 |
1,635,778.2648 |
24.7636 BTC |
1,630,178.0000 |
1,612,593.0000 |
1,658,159.0000 |
1,632,145.0000 |
| 2023-02-05 |
1,645,724.0698 |
25.1950 BTC |
1,654,460.0000 |
1,617,899.0000 |
1,661,539.0000 |
1,630,530.0000 |
| 2023-02-04 |
1,661,476.9582 |
28.5974 BTC |
1,660,329.0000 |
1,650,258.0000 |
1,671,518.0000 |
1,655,135.0000 |
| 2023-02-03 |
1,663,540.9894 |
41.3814 BTC |
1,664,328.0000 |
1,646,612.0000 |
1,679,714.0000 |
1,662,102.0000 |
| 2023-02-02 |
1,675,801.4550 |
44.7394 BTC |
1,666,479.0000 |
1,656,506.0000 |
1,699,639.0000 |
1,660,664.0000 |
| 2023-02-01 |
1,631,870.2338 |
28.2266 BTC |
1,627,456.0000 |
1,608,365.0000 |
1,669,315.0000 |
1,664,058.0000 |
| 2023-01-31 |
1,616,455.1303 |
25.3008 BTC |
1,605,201.0000 |
1,597,557.0000 |
1,635,745.0000 |
1,625,893.0000 |
| 2023-01-30 |
1,626,195.7093 |
48.2395 BTC |
1,655,021.0000 |
1,589,806.0000 |
1,658,605.0000 |
1,604,540.0000 |
| 2023-01-29 |
1,644,745.2964 |
35.0773 BTC |
1,610,428.0000 |
1,606,443.0000 |
1,672,724.0000 |
1,657,415.0000 |
| 2023-01-28 |
1,608,798.7664 |
14.4954 BTC |
1,608,385.0000 |
1,600,583.0000 |
1,617,083.0000 |
1,608,580.0000 |
| 2023-01-27 |
1,598,371.0869 |
22.1818 BTC |
1,599,099.0000 |
1,572,582.0000 |
1,630,053.0000 |
1,609,020.0000 |
| 2023-01-26 |
1,601,334.8685 |
22.5981 BTC |
1,601,955.0000 |
1,585,040.0000 |
1,612,749.0000 |
1,599,204.0000 |
| 2023-01-25 |
1,576,261.7004 |
28.5707 BTC |
1,567,602.0000 |
1,550,487.0000 |
1,646,228.0000 |
1,601,092.0000 |
| 2023-01-24 |
1,583,008.9122 |
20.6866 BTC |
1,584,201.0000 |
1,560,169.0000 |
1,597,766.0000 |
1,567,320.0000 |
| 2023-01-23 |
1,571,125.5409 |
20.3878 BTC |
1,551,365.0000 |
1,548,375.0000 |
1,595,808.0000 |
1,583,203.0000 |
| 2023-01-22 |
1,560,126.8943 |
24.8525 BTC |
1,562,200.0000 |
1,528,136.0000 |
1,580,536.0000 |
1,551,111.0000 |
| 2023-01-21 |
1,571,574.6392 |
34.6920 BTC |
1,548,184.0000 |
1,532,894.0000 |
1,597,831.0000 |
1,562,896.0000 |
| 2023-01-20 |
1,476,950.0601 |
22.8266 BTC |
1,450,538.0000 |
1,432,109.0000 |
1,549,536.0000 |
1,548,138.0000 |
| 2023-01-19 |
1,434,564.0711 |
22.0529 BTC |
1,419,692.0000 |
1,419,469.0000 |
1,457,016.0000 |
1,451,325.0000 |
| 2023-01-18 |
1,451,167.3271 |
29.7653 BTC |
1,454,585.0000 |
1,409,882.0000 |
1,478,537.0000 |
1,419,871.0000 |
| 2023-01-17 |
1,455,145.1480 |
32.0030 BTC |
1,450,026.0000 |
1,432,111.0000 |
1,481,961.0000 |
1,454,219.0000 |
| 2023-01-16 |
1,438,488.9638 |
22.0061 BTC |
1,410,058.0000 |
1,402,227.0000 |
1,466,374.0000 |
1,451,442.0000 |
| 2023-01-15 |
1,428,706.4819 |
41.3755 BTC |
1,443,282.0000 |
1,409,626.0000 |
1,449,277.0000 |
1,409,626.0000 |
| 2023-01-14 |
1,421,144.1450 |
87.1166 BTC |
1,356,160.0000 |
1,356,123.0000 |
1,452,176.0000 |
1,443,358.0000 |
| 2023-01-13 |
1,330,657.2566 |
48.2313 BTC |
1,293,199.0000 |
1,284,384.0000 |
1,379,816.0000 |
1,357,342.0000 |
| 2023-01-12 |
1,265,436.2280 |
45.9552 BTC |
1,255,734.0000 |
1,236,708.0000 |
1,311,508.0000 |
1,293,698.0000 |
| 2023-01-11 |
1,227,501.7228 |
28.5940 BTC |
1,235,877.0000 |
1,212,652.0000 |
1,259,155.0000 |
1,255,662.0000 |
| 2023-01-10 |
1,225,557.1139 |
19.6563 BTC |
1,222,740.0000 |
1,212,580.0000 |
1,241,394.0000 |
1,235,793.0000 |
| 2023-01-09 |
1,233,001.1012 |
26.4269 BTC |
1,242,329.0000 |
1,219,471.0000 |
1,250,619.0000 |
1,222,308.0000 |
| 2023-01-08 |
1,230,018.0850 |
12.1139 BTC |
1,230,038.0000 |
1,227,200.0000 |
1,242,854.0000 |
1,241,159.0000 |
| 2023-01-07 |
1,228,470.2152 |
11.6523 BTC |
1,230,134.0000 |
1,225,873.0000 |
1,233,212.0000 |
1,229,624.0000 |
| 2023-01-06 |
1,218,108.1133 |
20.8591 BTC |
1,218,911.0000 |
1,209,925.0000 |
1,232,928.0000 |
1,229,798.0000 |
| 2023-01-05 |
1,217,476.7258 |
20.3987 BTC |
1,217,085.0000 |
1,209,606.0000 |
1,223,984.0000 |
1,219,577.0000 |
| 2023-01-04 |
1,217,422.8450 |
21.8564 BTC |
1,206,203.0000 |
1,204,187.0000 |
1,231,846.0000 |
1,216,603.0000 |
| 2023-01-03 |
1,202,857.5284 |
26.3695 BTC |
1,190,215.0000 |
1,188,365.0000 |
1,217,929.0000 |
1,205,813.0000 |
| 2023-01-02 |
1,202,461.1298 |
27.8626 BTC |
1,200,821.0000 |
1,190,565.0000 |
1,211,381.0000 |
1,190,565.0000 |
| 2023-01-01 |
1,197,425.1724 |
12.3278 BTC |
1,195,899.0000 |
1,193,887.0000 |
1,202,329.0000 |
1,201,246.0000 |