Market BTC / [unlinked]
Identifier on HitBTC: BTCRUB20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
1,153,420.0742 |
22.6710 BTC |
1,131,780.0000 |
1,126,401.0000 |
1,187,813.0000 |
1,182,262.0000 |
| 2022-09-21 |
1,170,567.6197 |
50.8901 BTC |
1,162,522.0000 |
1,115,841.0000 |
1,209,026.0000 |
1,133,173.0000 |
| 2022-09-20 |
1,158,126.8237 |
57.3243 BTC |
1,174,912.0000 |
1,126,166.0000 |
1,180,535.0000 |
1,163,378.0000 |
| 2022-09-19 |
1,138,061.8532 |
27.1091 BTC |
1,172,707.0000 |
1,105,981.0000 |
1,183,359.0000 |
1,175,262.0000 |
| 2022-09-18 |
1,197,481.0068 |
11.7081 BTC |
1,213,352.0000 |
1,167,318.0000 |
1,213,705.0000 |
1,173,967.0000 |
| 2022-09-17 |
1,205,783.3297 |
14.3379 BTC |
1,200,132.0000 |
1,194,539.0000 |
1,218,824.0000 |
1,212,903.0000 |
| 2022-09-16 |
1,190,652.0705 |
23.2343 BTC |
1,182,504.0000 |
1,168,389.0000 |
1,203,664.0000 |
1,200,311.0000 |
| 2022-09-15 |
1,194,632.5441 |
30.4284 BTC |
1,215,603.0000 |
1,173,364.0000 |
1,221,013.0000 |
1,182,578.0000 |
| 2022-09-14 |
1,217,432.2581 |
36.5284 BTC |
1,233,220.0000 |
1,182,697.0000 |
1,246,262.0000 |
1,216,196.0000 |
| 2022-09-13 |
1,304,051.2088 |
58.6592 BTC |
1,352,160.0000 |
1,193,383.0000 |
1,372,440.0000 |
1,234,772.0000 |
| 2022-09-12 |
1,344,649.6315 |
21.5130 BTC |
1,324,818.0000 |
1,308,480.0000 |
1,360,395.0000 |
1,352,850.0000 |
| 2022-09-11 |
1,310,586.9276 |
19.2191 BTC |
1,314,311.0000 |
1,296,290.0000 |
1,325,748.0000 |
1,325,748.0000 |
| 2022-09-10 |
1,299,657.2504 |
37.2436 BTC |
1,299,965.0000 |
1,282,423.0000 |
1,322,761.0000 |
1,313,833.0000 |
| 2022-09-09 |
1,259,424.2607 |
35.2159 BTC |
1,178,942.0000 |
1,176,446.0000 |
1,309,788.0000 |
1,300,446.0000 |
| 2022-09-08 |
1,178,691.5147 |
23.2836 BTC |
1,193,466.0000 |
1,161,131.0000 |
1,197,358.0000 |
1,179,250.0000 |
| 2022-09-07 |
1,154,010.3549 |
37.2442 BTC |
1,146,038.0000 |
1,132,966.0000 |
1,195,665.0000 |
1,193,043.0000 |
| 2022-09-06 |
1,190,477.5402 |
45.4463 BTC |
1,202,277.0000 |
1,143,336.0000 |
1,221,977.0000 |
1,146,172.0000 |
| 2022-09-05 |
1,197,407.8552 |
40.6317 BTC |
1,197,487.0000 |
1,180,817.0000 |
1,207,720.0000 |
1,202,584.0000 |
| 2022-09-04 |
1,189,714.1359 |
11.9769 BTC |
1,194,218.0000 |
1,178,742.0000 |
1,199,476.0000 |
1,196,644.0000 |
| 2022-09-03 |
1,193,400.0148 |
19.0886 BTC |
1,199,246.0000 |
1,185,228.0000 |
1,205,604.0000 |
1,195,267.0000 |
| 2022-09-02 |
1,210,262.7690 |
28.2706 BTC |
1,209,869.0000 |
1,187,387.0000 |
1,226,728.0000 |
1,199,289.0000 |
| 2022-09-01 |
1,204,433.8300 |
25.6618 BTC |
1,212,025.0000 |
1,173,321.0000 |
1,219,911.0000 |
1,209,484.0000 |
| 2022-08-31 |
1,223,275.8793 |
30.1287 BTC |
1,195,932.0000 |
1,195,932.0000 |
1,237,627.0000 |
1,211,811.0000 |
| 2022-08-30 |
1,231,298.2208 |
26.9821 BTC |
1,248,848.0000 |
1,192,451.0000 |
1,263,348.0000 |
1,195,283.0000 |
| 2022-08-29 |
1,219,873.4278 |
31.6572 BTC |
1,185,675.0000 |
1,185,660.0000 |
1,254,453.0000 |
1,249,984.0000 |
| 2022-08-28 |
1,212,084.3837 |
20.0236 BTC |
1,214,264.0000 |
1,184,038.0000 |
1,220,279.0000 |
1,184,728.0000 |
| 2022-08-27 |
1,220,105.6214 |
19.3982 BTC |
1,224,808.0000 |
1,203,453.0000 |
1,233,532.0000 |
1,214,017.0000 |
| 2022-08-26 |
1,276,803.1946 |
28.4410 BTC |
1,298,028.0000 |
1,219,416.0000 |
1,312,424.0000 |
1,225,870.0000 |
| 2022-08-25 |
1,298,910.0192 |
38.0862 BTC |
1,281,142.0000 |
1,279,707.0000 |
1,306,822.0000 |
1,298,571.0000 |
| 2022-08-24 |
1,284,664.1445 |
53.9011 BTC |
1,294,048.0000 |
1,270,534.0000 |
1,312,678.0000 |
1,281,875.0000 |
| 2022-08-23 |
1,285,701.3832 |
25.9502 BTC |
1,287,016.0000 |
1,257,308.0000 |
1,304,554.0000 |
1,294,018.0000 |
| 2022-08-22 |
1,270,600.2903 |
23.6239 BTC |
1,285,224.0000 |
1,252,911.0000 |
1,291,785.0000 |
1,285,796.0000 |
| 2022-08-21 |
1,277,558.9673 |
8.9487 BTC |
1,263,552.0000 |
1,258,862.0000 |
1,294,427.0000 |
1,284,528.0000 |
| 2022-08-20 |
1,266,491.8366 |
22.2917 BTC |
1,252,064.0000 |
1,244,456.0000 |
1,276,522.0000 |
1,262,809.0000 |
| 2022-08-19 |
1,291,807.9877 |
38.9981 BTC |
1,401,500.0000 |
1,248,587.0000 |
1,401,605.0000 |
1,250,428.0000 |
| 2022-08-18 |
1,413,174.3620 |
24.1777 BTC |
1,418,419.0000 |
1,395,682.0000 |
1,427,038.0000 |
1,401,560.0000 |
| 2022-08-17 |
1,435,356.1274 |
37.4508 BTC |
1,468,929.0000 |
1,406,290.0000 |
1,496,801.0000 |
1,417,018.0000 |
| 2022-08-16 |
1,472,820.0516 |
24.7648 BTC |
1,485,259.0000 |
1,454,002.0000 |
1,493,346.0000 |
1,469,411.0000 |
| 2022-08-15 |
1,492,080.9814 |
41.1468 BTC |
1,507,092.0000 |
1,467,497.0000 |
1,564,456.0000 |
1,487,280.0000 |
| 2022-08-14 |
1,509,277.5384 |
37.1539 BTC |
1,511,054.0000 |
1,477,654.0000 |
1,541,755.0000 |
1,507,326.0000 |
| 2022-08-13 |
1,520,050.3813 |
26.7308 BTC |
1,513,627.0000 |
1,504,863.0000 |
1,545,617.0000 |
1,510,366.0000 |
| 2022-08-12 |
1,473,839.9903 |
37.4229 BTC |
1,459,052.0000 |
1,448,053.0000 |
1,516,962.0000 |
1,516,807.0000 |
| 2022-08-11 |
1,493,209.8123 |
32.5894 BTC |
1,470,557.0000 |
1,453,221.0000 |
1,516,793.0000 |
1,458,491.0000 |
| 2022-08-10 |
1,437,419.9281 |
30.6847 BTC |
1,406,196.0000 |
1,382,166.0000 |
1,487,657.0000 |
1,470,044.0000 |
| 2022-08-09 |
1,426,176.9561 |
28.7639 BTC |
1,466,764.0000 |
1,394,624.0000 |
1,472,752.0000 |
1,406,378.0000 |
| 2022-08-08 |
1,460,121.2759 |
30.3634 BTC |
1,409,753.0000 |
1,409,131.0000 |
1,487,655.0000 |
1,467,088.0000 |
| 2022-08-07 |
1,411,641.8128 |
9.2645 BTC |
1,400,758.0000 |
1,397,126.0000 |
1,424,680.0000 |
1,409,899.0000 |
| 2022-08-06 |
1,414,888.7024 |
19.9399 BTC |
1,417,404.0000 |
1,399,190.0000 |
1,421,170.0000 |
1,400,135.0000 |
| 2022-08-05 |
1,405,312.3643 |
42.1877 BTC |
1,378,366.0000 |
1,374,986.0000 |
1,427,495.0000 |
1,417,894.0000 |
| 2022-08-04 |
1,395,916.0219 |
42.7357 BTC |
1,412,027.0000 |
1,375,581.0000 |
1,430,748.0000 |
1,376,972.0000 |