Market BTC / [unlinked]
Identifier on HitBTC: BTCRUB20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-11 |
1,017,255.1590 |
174.5730 BTC |
1,074,728.0000 |
953,846.0000 |
1,080,071.0000 |
1,031,066.0000 |
| 2022-11-10 |
1,048,391.1474 |
169.9044 BTC |
977,790.0000 |
970,702.0000 |
1,110,467.0000 |
1,074,968.0000 |
| 2022-11-09 |
1,086,911.9749 |
244.0404 BTC |
1,144,359.0000 |
963,662.0000 |
1,146,093.0000 |
977,641.0000 |
| 2022-11-08 |
1,203,828.8131 |
59.7738 BTC |
1,277,241.0000 |
1,063,089.0000 |
1,285,745.0000 |
1,142,889.0000 |
| 2022-11-07 |
1,278,664.2907 |
40.3586 BTC |
1,297,755.0000 |
1,261,414.0000 |
1,306,372.0000 |
1,276,819.0000 |
| 2022-11-06 |
1,309,520.5624 |
30.8138 BTC |
1,318,330.0000 |
1,295,758.0000 |
1,320,387.0000 |
1,297,352.0000 |
| 2022-11-05 |
1,319,320.0531 |
25.8124 BTC |
1,308,092.0000 |
1,303,391.0000 |
1,328,708.0000 |
1,317,869.0000 |
| 2022-11-04 |
1,286,063.7483 |
22.1771 BTC |
1,255,378.0000 |
1,255,279.0000 |
1,316,704.0000 |
1,308,174.0000 |
| 2022-11-03 |
1,257,182.7337 |
26.6539 BTC |
1,242,256.0000 |
1,239,529.0000 |
1,264,235.0000 |
1,256,333.0000 |
| 2022-11-02 |
1,262,630.2653 |
39.7755 BTC |
1,271,707.0000 |
1,236,304.0000 |
1,283,119.0000 |
1,242,109.0000 |
| 2022-11-01 |
1,262,673.0812 |
29.1133 BTC |
1,262,182.0000 |
1,245,698.0000 |
1,277,055.0000 |
1,271,399.0000 |
| 2022-10-31 |
1,260,768.1256 |
18.7245 BTC |
1,269,716.0000 |
1,247,086.0000 |
1,279,817.0000 |
1,261,041.0000 |
| 2022-10-30 |
1,272,858.7084 |
14.0335 BTC |
1,280,391.0000 |
1,263,459.0000 |
1,287,317.0000 |
1,270,039.0000 |
| 2022-10-29 |
1,280,295.2054 |
18.8055 BTC |
1,268,255.0000 |
1,265,873.0000 |
1,294,279.0000 |
1,280,206.0000 |
| 2022-10-28 |
1,259,044.4279 |
25.0483 BTC |
1,247,536.0000 |
1,236,103.0000 |
1,275,791.0000 |
1,268,725.0000 |
| 2022-10-27 |
1,269,744.2278 |
21.7109 BTC |
1,276,348.0000 |
1,246,086.0000 |
1,289,857.0000 |
1,248,784.0000 |
| 2022-10-26 |
1,268,353.4943 |
32.1799 BTC |
1,243,409.0000 |
1,241,206.0000 |
1,289,317.0000 |
1,277,528.0000 |
| 2022-10-25 |
1,215,201.2717 |
26.7451 BTC |
1,192,132.0000 |
1,186,777.0000 |
1,257,664.0000 |
1,242,651.0000 |
| 2022-10-24 |
1,195,258.8839 |
18.7786 BTC |
1,209,144.0000 |
1,188,137.0000 |
1,210,522.0000 |
1,192,057.0000 |
| 2022-10-23 |
1,193,340.3139 |
10.3818 BTC |
1,188,864.0000 |
1,182,992.0000 |
1,213,922.0000 |
1,208,801.0000 |
| 2022-10-22 |
1,188,753.1786 |
10.8959 BTC |
1,190,455.0000 |
1,185,239.0000 |
1,193,711.0000 |
1,187,443.0000 |
| 2022-10-21 |
1,182,677.3756 |
26.2332 BTC |
1,187,035.0000 |
1,160,109.0000 |
1,194,875.0000 |
1,189,792.0000 |
| 2022-10-20 |
1,198,868.7213 |
30.6128 BTC |
1,174,913.0000 |
1,174,897.0000 |
1,218,730.0000 |
1,186,759.0000 |
| 2022-10-19 |
1,189,797.5238 |
28.8860 BTC |
1,195,404.0000 |
1,173,794.0000 |
1,201,859.0000 |
1,175,684.0000 |
| 2022-10-18 |
1,207,963.1837 |
47.0380 BTC |
1,216,966.0000 |
1,190,374.0000 |
1,224,637.0000 |
1,196,178.0000 |
| 2022-10-17 |
1,209,173.6361 |
21.1197 BTC |
1,206,523.0000 |
1,190,778.0000 |
1,225,994.0000 |
1,217,120.0000 |
| 2022-10-16 |
1,191,268.0996 |
13.4136 BTC |
1,174,325.0000 |
1,174,123.0000 |
1,213,944.0000 |
1,206,206.0000 |
| 2022-10-15 |
1,196,398.0905 |
15.9998 BTC |
1,203,968.0000 |
1,170,527.0000 |
1,209,415.0000 |
1,174,212.0000 |
| 2022-10-14 |
1,237,384.4625 |
35.2675 BTC |
1,250,270.0000 |
1,195,464.0000 |
1,284,381.0000 |
1,203,140.0000 |
| 2022-10-13 |
1,212,635.7785 |
32.3201 BTC |
1,228,363.0000 |
1,161,079.0000 |
1,252,103.0000 |
1,250,581.0000 |
| 2022-10-12 |
1,227,744.6500 |
28.5947 BTC |
1,247,369.0000 |
1,214,177.0000 |
1,250,741.0000 |
1,228,415.0000 |
| 2022-10-11 |
1,226,479.7248 |
45.3665 BTC |
1,212,047.0000 |
1,201,840.0000 |
1,247,954.0000 |
1,246,512.0000 |
| 2022-10-10 |
1,214,774.2439 |
27.8330 BTC |
1,207,177.0000 |
1,197,136.0000 |
1,231,725.0000 |
1,213,476.0000 |
| 2022-10-09 |
1,210,527.9008 |
16.4987 BTC |
1,209,152.0000 |
1,202,027.0000 |
1,228,622.0000 |
1,206,192.0000 |
| 2022-10-08 |
1,210,117.4319 |
26.7413 BTC |
1,197,752.0000 |
1,197,241.0000 |
1,215,658.0000 |
1,208,570.0000 |
| 2022-10-07 |
1,214,192.1935 |
39.6919 BTC |
1,207,696.0000 |
1,196,188.0000 |
1,239,871.0000 |
1,197,645.0000 |
| 2022-10-06 |
1,221,769.4680 |
45.8661 BTC |
1,221,437.0000 |
1,203,345.0000 |
1,240,437.0000 |
1,208,776.0000 |
| 2022-10-05 |
1,211,300.8693 |
38.5314 BTC |
1,198,316.0000 |
1,177,384.0000 |
1,243,136.0000 |
1,225,488.0000 |
| 2022-10-04 |
1,173,730.4070 |
24.2739 BTC |
1,145,156.0000 |
1,137,800.0000 |
1,202,931.0000 |
1,199,623.0000 |
| 2022-10-03 |
1,131,078.4233 |
16.6421 BTC |
1,129,770.0000 |
1,108,885.0000 |
1,148,206.0000 |
1,145,134.0000 |
| 2022-10-02 |
1,135,555.9821 |
9.5455 BTC |
1,140,885.0000 |
1,122,653.0000 |
1,145,811.0000 |
1,128,856.0000 |
| 2022-10-01 |
1,145,875.1790 |
26.3176 BTC |
1,152,893.0000 |
1,135,258.0000 |
1,156,078.0000 |
1,141,051.0000 |
| 2022-09-30 |
1,154,838.0852 |
47.4825 BTC |
1,136,105.0000 |
1,113,878.0000 |
1,201,575.0000 |
1,152,878.0000 |
| 2022-09-29 |
1,128,994.7676 |
40.9465 BTC |
1,132,050.0000 |
1,108,024.0000 |
1,147,580.0000 |
1,136,000.0000 |
| 2022-09-28 |
1,126,739.5880 |
45.9830 BTC |
1,131,005.0000 |
1,096,895.0000 |
1,155,055.0000 |
1,132,798.0000 |
| 2022-09-27 |
1,170,808.2982 |
37.8185 BTC |
1,130,247.0000 |
1,121,402.0000 |
1,203,355.0000 |
1,130,920.0000 |
| 2022-09-26 |
1,114,887.6592 |
35.0723 BTC |
1,094,168.0000 |
1,090,866.0000 |
1,133,057.0000 |
1,131,694.0000 |
| 2022-09-25 |
1,106,681.4027 |
22.4113 BTC |
1,106,864.0000 |
1,085,240.0000 |
1,115,684.0000 |
1,093,830.0000 |
| 2022-09-24 |
1,118,706.1885 |
50.7588 BTC |
1,141,626.0000 |
1,100,968.0000 |
1,141,626.0000 |
1,106,876.0000 |
| 2022-09-23 |
1,113,603.6677 |
56.2098 BTC |
1,181,663.0000 |
1,079,604.0000 |
1,185,020.0000 |
1,140,864.0000 |