Market BTC / [unlinked]
Identifier on HitBTC: BTCRUB20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-03 |
1,426,869.7719 |
31.8506 BTC |
1,417,101.0000 |
1,399,714.0000 |
1,453,963.0000 |
1,412,129.0000 |
| 2022-08-02 |
1,406,153.7446 |
37.5357 BTC |
1,439,078.0000 |
1,385,655.0000 |
1,448,342.0000 |
1,417,776.0000 |
| 2022-08-01 |
1,458,150.8291 |
42.9917 BTC |
1,464,099.0000 |
1,417,320.0000 |
1,481,174.0000 |
1,438,445.0000 |
| 2022-07-31 |
1,490,018.0257 |
16.5322 BTC |
1,485,248.0000 |
1,463,268.0000 |
1,515,680.0000 |
1,465,814.0000 |
| 2022-07-30 |
1,510,583.2802 |
38.0296 BTC |
1,488,490.0000 |
1,477,633.0000 |
1,545,701.0000 |
1,486,012.0000 |
| 2022-07-29 |
1,494,492.7831 |
70.2480 BTC |
1,491,597.0000 |
1,476,327.0000 |
1,536,880.0000 |
1,490,512.0000 |
| 2022-07-28 |
1,437,657.5296 |
64.7945 BTC |
1,409,850.0000 |
1,393,594.0000 |
1,508,386.0000 |
1,490,646.0000 |
| 2022-07-27 |
1,338,152.2491 |
59.1529 BTC |
1,323,613.0000 |
1,305,636.0000 |
1,416,695.0000 |
1,408,624.0000 |
| 2022-07-26 |
1,294,437.9915 |
30.7610 BTC |
1,290,315.0000 |
1,266,046.0000 |
1,324,516.0000 |
1,324,516.0000 |
| 2022-07-25 |
1,314,776.4982 |
29.6597 BTC |
1,342,928.0000 |
1,287,715.0000 |
1,347,035.0000 |
1,289,754.0000 |
| 2022-07-24 |
1,344,561.8655 |
16.2612 BTC |
1,330,340.0000 |
1,320,570.0000 |
1,364,263.0000 |
1,343,291.0000 |
| 2022-07-23 |
1,329,077.9439 |
22.1277 BTC |
1,344,074.0000 |
1,307,599.0000 |
1,363,195.0000 |
1,330,064.0000 |
| 2022-07-22 |
1,372,830.4254 |
49.1882 BTC |
1,358,404.0000 |
1,322,917.0000 |
1,413,797.0000 |
1,343,647.0000 |
| 2022-07-21 |
1,326,116.0914 |
76.8932 BTC |
1,309,171.0000 |
1,265,718.0000 |
1,363,503.0000 |
1,356,405.0000 |
| 2022-07-20 |
1,339,038.0745 |
75.2852 BTC |
1,389,934.0000 |
1,286,599.0000 |
1,400,458.0000 |
1,309,021.0000 |
| 2022-07-19 |
1,326,723.0607 |
64.3295 BTC |
1,339,684.0000 |
1,271,578.0000 |
1,404,262.0000 |
1,391,648.0000 |
| 2022-07-18 |
1,321,707.0748 |
59.7201 BTC |
1,257,510.0000 |
1,256,642.0000 |
1,356,648.0000 |
1,339,215.0000 |
| 2022-07-17 |
1,286,897.6459 |
23.4760 BTC |
1,280,758.0000 |
1,255,456.0000 |
1,312,456.0000 |
1,257,306.0000 |
| 2022-07-16 |
1,269,874.4146 |
25.6496 BTC |
1,279,899.0000 |
1,249,866.0000 |
1,304,411.0000 |
1,281,716.0000 |
| 2022-07-15 |
1,291,792.7867 |
29.9113 BTC |
1,282,760.0000 |
1,271,242.0000 |
1,312,415.0000 |
1,280,237.0000 |
| 2022-07-14 |
1,261,686.1214 |
24.6939 BTC |
1,261,385.0000 |
1,221,978.0000 |
1,301,395.0000 |
1,283,728.0000 |
| 2022-07-13 |
1,224,674.9899 |
25.7536 BTC |
1,208,853.0000 |
1,186,382.0000 |
1,264,749.0000 |
1,261,381.0000 |
| 2022-07-12 |
1,254,871.5939 |
47.7210 BTC |
1,289,589.0000 |
1,203,947.0000 |
1,291,740.0000 |
1,208,726.0000 |
| 2022-07-11 |
1,317,340.1685 |
40.5739 BTC |
1,345,999.0000 |
1,285,637.0000 |
1,377,772.0000 |
1,289,394.0000 |
| 2022-07-10 |
1,360,988.5665 |
16.4532 BTC |
1,389,694.0000 |
1,328,333.0000 |
1,390,556.0000 |
1,346,282.0000 |
| 2022-07-09 |
1,395,287.9423 |
36.8490 BTC |
1,399,345.0000 |
1,385,059.0000 |
1,410,631.0000 |
1,388,101.0000 |
| 2022-07-08 |
1,389,622.2585 |
66.9992 BTC |
1,383,507.0000 |
1,342,574.0000 |
1,433,558.0000 |
1,397,773.0000 |
| 2022-07-07 |
1,331,120.3653 |
38.3770 BTC |
1,325,680.0000 |
1,304,572.0000 |
1,397,342.0000 |
1,385,074.0000 |
| 2022-07-06 |
1,307,165.6192 |
74.1857 BTC |
1,258,442.0000 |
1,247,689.0000 |
1,372,107.0000 |
1,325,379.0000 |
| 2022-07-05 |
1,210,400.3084 |
66.3890 BTC |
1,153,259.0000 |
1,136,239.0000 |
1,305,064.0000 |
1,260,559.0000 |
| 2022-07-04 |
1,098,959.2203 |
39.1522 BTC |
1,065,862.0000 |
1,050,216.0000 |
1,156,952.0000 |
1,153,067.0000 |
| 2022-07-03 |
1,069,884.3851 |
17.0856 BTC |
1,076,465.0000 |
1,052,233.0000 |
1,084,112.0000 |
1,065,352.0000 |
| 2022-07-02 |
1,067,695.1461 |
52.3134 BTC |
1,070,085.0000 |
1,051,969.0000 |
1,083,846.0000 |
1,076,236.0000 |
| 2022-07-01 |
1,065,310.9449 |
126.3591 BTC |
1,091,394.0000 |
1,022,071.0000 |
1,128,602.0000 |
1,069,348.0000 |
| 2022-06-30 |
1,036,376.8668 |
99.7480 BTC |
1,066,404.0000 |
1,003,716.0000 |
1,090,019.0000 |
1,090,019.0000 |
| 2022-06-29 |
1,073,069.8493 |
55.4369 BTC |
1,102,696.0000 |
1,038,410.0000 |
1,108,467.0000 |
1,083,817.0000 |
| 2022-06-28 |
1,131,551.0706 |
58.2432 BTC |
1,136,012.0000 |
1,089,184.0000 |
1,163,664.0000 |
1,102,530.0000 |
| 2022-06-27 |
1,154,392.2223 |
39.5849 BTC |
1,177,760.0000 |
1,121,548.0000 |
1,180,725.0000 |
1,135,344.0000 |
| 2022-06-26 |
1,200,771.4883 |
12.2660 BTC |
1,204,103.0000 |
1,175,481.0000 |
1,226,853.0000 |
1,178,192.0000 |
| 2022-06-25 |
1,189,885.3691 |
25.1356 BTC |
1,184,911.0000 |
1,171,141.0000 |
1,209,050.0000 |
1,205,403.0000 |
| 2022-06-24 |
1,159,087.1961 |
52.0490 BTC |
1,155,232.0000 |
1,125,758.0000 |
1,206,976.0000 |
1,184,575.0000 |
| 2022-06-23 |
1,118,986.4936 |
50.1249 BTC |
1,098,011.0000 |
1,093,169.0000 |
1,162,282.0000 |
1,154,746.0000 |
| 2022-06-22 |
1,106,662.9399 |
60.1128 BTC |
1,127,190.0000 |
1,076,109.0000 |
1,133,944.0000 |
1,097,333.0000 |
| 2022-06-21 |
1,168,406.2958 |
50.1831 BTC |
1,167,428.0000 |
1,120,288.0000 |
1,207,513.0000 |
1,128,255.0000 |
| 2022-06-20 |
1,169,033.8490 |
27.6073 BTC |
1,191,400.0000 |
1,129,608.0000 |
1,208,994.0000 |
1,167,317.0000 |
| 2022-06-19 |
1,127,224.2126 |
31.9837 BTC |
1,099,044.0000 |
1,041,812.0000 |
1,206,198.0000 |
1,191,444.0000 |
| 2022-06-18 |
1,114,259.3878 |
35.4476 BTC |
1,176,641.0000 |
1,027,903.0000 |
1,194,411.0000 |
1,100,740.0000 |
| 2022-06-17 |
1,197,488.3437 |
43.6220 BTC |
1,187,985.0000 |
1,171,099.0000 |
1,236,287.0000 |
1,176,042.0000 |
| 2022-06-16 |
1,229,076.9046 |
55.2385 BTC |
1,299,620.0000 |
1,168,706.0000 |
1,321,823.0000 |
1,187,151.0000 |
| 2022-06-15 |
1,226,479.0333 |
63.9692 BTC |
1,290,973.0000 |
1,157,260.0000 |
1,312,545.0000 |
1,299,561.0000 |