Market BTC / [unlinked]
Identifier on HitBTC: BTCRUB20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-31 |
1,196,527.8348 |
31.3172 BTC |
1,194,782.0000 |
1,190,371.0000 |
1,201,156.0000 |
1,195,613.0000 |
| 2022-12-30 |
1,190,264.0398 |
52.2336 BTC |
1,217,041.0000 |
1,173,220.0000 |
1,218,702.0000 |
1,194,346.0000 |
| 2022-12-29 |
1,191,816.3746 |
24.3402 BTC |
1,182,049.0000 |
1,172,532.0000 |
1,219,756.0000 |
1,217,397.0000 |
| 2022-12-28 |
1,180,165.8817 |
20.3482 BTC |
1,167,223.0000 |
1,159,959.0000 |
1,193,866.0000 |
1,182,292.0000 |
| 2022-12-27 |
1,169,926.3035 |
21.0499 BTC |
1,161,111.0000 |
1,155,810.0000 |
1,184,317.0000 |
1,168,525.0000 |
| 2022-12-26 |
1,162,445.5867 |
18.9182 BTC |
1,169,264.0000 |
1,149,232.0000 |
1,178,295.0000 |
1,161,858.0000 |
| 2022-12-25 |
1,167,942.7799 |
5.8969 BTC |
1,168,717.0000 |
1,162,411.0000 |
1,171,275.0000 |
1,168,775.0000 |
| 2022-12-24 |
1,168,408.9168 |
31.3954 BTC |
1,160,877.0000 |
1,160,877.0000 |
1,171,718.0000 |
1,169,716.0000 |
| 2022-12-23 |
1,161,884.0577 |
75.1140 BTC |
1,150,218.0000 |
1,133,710.0000 |
1,182,164.0000 |
1,160,956.0000 |
| 2022-12-22 |
1,177,138.0699 |
89.0052 BTC |
1,200,582.0000 |
1,134,270.0000 |
1,214,276.0000 |
1,149,637.0000 |
| 2022-12-21 |
1,186,874.2264 |
49.7139 BTC |
1,183,451.0000 |
1,163,570.0000 |
1,200,981.0000 |
1,200,045.0000 |
| 2022-12-20 |
1,153,736.5698 |
42.0452 BTC |
1,120,443.0000 |
1,117,695.0000 |
1,183,623.0000 |
1,183,611.0000 |
| 2022-12-19 |
1,116,997.6713 |
43.0804 BTC |
1,089,867.0000 |
1,084,487.0000 |
1,140,447.0000 |
1,121,243.0000 |
| 2022-12-18 |
1,087,441.0299 |
21.2172 BTC |
1,086,463.0000 |
1,080,787.0000 |
1,095,983.0000 |
1,090,564.0000 |
| 2022-12-17 |
1,086,425.5447 |
38.3314 BTC |
1,081,753.0000 |
1,078,543.0000 |
1,096,378.0000 |
1,085,808.0000 |
| 2022-12-16 |
1,113,373.1453 |
40.9449 BTC |
1,124,950.0000 |
1,077,278.0000 |
1,147,423.0000 |
1,083,288.0000 |
| 2022-12-15 |
1,136,110.9910 |
47.3292 BTC |
1,152,452.0000 |
1,121,007.0000 |
1,155,812.0000 |
1,124,839.0000 |
| 2022-12-14 |
1,154,611.5740 |
52.0986 BTC |
1,125,684.0000 |
1,124,276.0000 |
1,187,215.0000 |
1,152,360.0000 |
| 2022-12-13 |
1,111,060.0772 |
22.8248 BTC |
1,083,107.0000 |
1,078,746.0000 |
1,137,268.0000 |
1,126,228.0000 |
| 2022-12-12 |
1,071,032.5942 |
18.5461 BTC |
1,072,944.0000 |
1,060,623.0000 |
1,085,676.0000 |
1,082,937.0000 |
| 2022-12-11 |
1,077,164.7379 |
28.4928 BTC |
1,076,826.0000 |
1,072,593.0000 |
1,083,094.0000 |
1,074,392.0000 |
| 2022-12-10 |
1,077,463.9553 |
57.5303 BTC |
1,075,800.0000 |
1,073,062.0000 |
1,081,694.0000 |
1,076,352.0000 |
| 2022-12-09 |
1,076,697.1952 |
63.3536 BTC |
1,081,215.0000 |
1,071,710.0000 |
1,086,515.0000 |
1,073,861.0000 |
| 2022-12-08 |
1,070,297.9266 |
86.2619 BTC |
1,056,726.0000 |
1,051,610.0000 |
1,087,905.0000 |
1,082,476.0000 |
| 2022-12-07 |
1,047,524.4533 |
98.6273 BTC |
1,046,199.0000 |
1,024,826.0000 |
1,069,007.0000 |
1,055,717.0000 |
| 2022-12-06 |
1,050,332.0970 |
46.4915 BTC |
1,035,864.0000 |
1,032,040.0000 |
1,065,328.0000 |
1,045,022.0000 |
| 2022-12-05 |
1,073,587.5524 |
53.1479 BTC |
1,070,240.0000 |
1,034,794.0000 |
1,087,584.0000 |
1,035,320.0000 |
| 2022-12-04 |
1,065,726.3656 |
215.2306 BTC |
1,058,857.0000 |
1,045,797.0000 |
1,078,223.0000 |
1,070,007.0000 |
| 2022-12-03 |
1,049,232.5753 |
252.6170 BTC |
1,040,874.0000 |
1,004,327.0000 |
1,074,391.0000 |
1,058,833.0000 |
| 2022-12-02 |
1,046,266.8809 |
48.2084 BTC |
1,033,718.0000 |
1,026,682.0000 |
1,057,889.0000 |
1,038,291.0000 |
| 2022-12-01 |
1,034,352.1975 |
39.2911 BTC |
1,039,109.0000 |
1,026,763.0000 |
1,047,785.0000 |
1,033,218.0000 |
| 2022-11-30 |
1,018,288.9721 |
70.3344 BTC |
990,579.0000 |
990,329.0000 |
1,041,884.0000 |
1,039,057.0000 |
| 2022-11-29 |
992,067.9059 |
74.3312 BTC |
986,303.0000 |
957,640.0000 |
1,006,258.0000 |
991,423.0000 |
| 2022-11-28 |
979,143.0625 |
26.6112 BTC |
985,630.0000 |
966,121.0000 |
989,966.0000 |
986,264.0000 |
| 2022-11-27 |
991,109.6405 |
70.0645 BTC |
988,507.0000 |
985,163.0000 |
997,525.0000 |
985,771.0000 |
| 2022-11-26 |
989,488.1545 |
110.6809 BTC |
992,511.0000 |
971,484.0000 |
1,007,175.0000 |
989,062.0000 |
| 2022-11-25 |
993,577.9978 |
56.9516 BTC |
998,812.0000 |
986,048.0000 |
1,000,160.0000 |
991,468.0000 |
| 2022-11-24 |
997,413.1565 |
51.9406 BTC |
1,002,923.0000 |
977,744.0000 |
1,010,436.0000 |
998,766.0000 |
| 2022-11-23 |
991,764.0998 |
34.3502 BTC |
979,367.0000 |
976,304.0000 |
1,007,730.0000 |
1,003,797.0000 |
| 2022-11-22 |
962,731.1619 |
90.6044 BTC |
953,928.0000 |
937,774.0000 |
985,818.0000 |
980,048.0000 |
| 2022-11-21 |
978,367.0534 |
115.3912 BTC |
987,792.0000 |
927,368.0000 |
991,374.0000 |
953,693.0000 |
| 2022-11-20 |
1,001,594.9569 |
13.2594 BTC |
1,009,231.0000 |
984,234.0000 |
1,014,284.0000 |
988,336.0000 |
| 2022-11-19 |
1,008,905.7197 |
15.8765 BTC |
1,012,800.0000 |
1,004,127.0000 |
1,017,355.0000 |
1,010,602.0000 |
| 2022-11-18 |
1,012,253.0995 |
32.4016 BTC |
1,010,018.0000 |
1,001,889.0000 |
1,027,440.0000 |
1,012,967.0000 |
| 2022-11-17 |
1,006,484.9443 |
15.1068 BTC |
1,014,371.0000 |
995,450.0000 |
1,017,187.0000 |
1,010,621.0000 |
| 2022-11-16 |
1,010,531.4125 |
17.1296 BTC |
1,026,806.0000 |
993,839.0000 |
1,036,471.0000 |
1,012,365.0000 |
| 2022-11-15 |
1,021,413.7743 |
32.7604 BTC |
1,007,379.0000 |
1,000,126.0000 |
1,037,369.0000 |
1,025,681.0000 |
| 2022-11-14 |
1,004,278.1307 |
96.3815 BTC |
992,548.0000 |
964,953.0000 |
1,041,344.0000 |
1,007,633.0000 |
| 2022-11-13 |
997,205.4324 |
94.1069 BTC |
1,015,197.0000 |
982,173.0000 |
1,022,203.0000 |
992,580.0000 |
| 2022-11-12 |
1,015,470.5262 |
97.4533 BTC |
1,031,695.0000 |
1,009,062.0000 |
1,035,156.0000 |
1,015,010.0000 |