Market BTC / [unlinked]
Identifier on HitBTC: BTCRUB20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
2,986,979.1832 |
43.8064 BTC |
3,086,178.0000 |
2,902,359.0000 |
3,089,422.0000 |
3,050,869.0000 |
| 2022-04-24 |
3,091,994.8690 |
10.4299 BTC |
3,080,284.0000 |
3,052,546.0000 |
3,115,612.0000 |
3,087,163.0000 |
| 2022-04-23 |
3,091,010.9271 |
10.6933 BTC |
3,108,995.0000 |
3,022,783.0000 |
3,129,229.0000 |
3,073,771.0000 |
| 2022-04-22 |
3,160,079.2022 |
10.1102 BTC |
3,281,167.0000 |
3,049,872.0000 |
3,304,565.0000 |
3,108,582.0000 |
| 2022-04-21 |
3,353,551.8316 |
19.5309 BTC |
3,351,162.0000 |
3,216,553.0000 |
3,448,229.0000 |
3,283,932.0000 |
| 2022-04-20 |
3,336,622.4619 |
15.8744 BTC |
3,333,036.0000 |
3,279,738.0000 |
3,429,420.0000 |
3,350,694.0000 |
| 2022-04-19 |
3,317,516.4838 |
8.7521 BTC |
3,322,692.0000 |
3,271,191.0000 |
3,345,458.0000 |
3,332,818.0000 |
| 2022-04-18 |
3,239,949.6339 |
8.7264 BTC |
3,249,887.0000 |
3,187,624.0000 |
3,338,056.0000 |
3,321,712.0000 |
| 2022-04-17 |
3,288,776.5366 |
3.8028 BTC |
3,295,894.0000 |
3,237,253.0000 |
3,306,633.0000 |
3,251,980.0000 |
| 2022-04-16 |
3,293,419.6750 |
5.8136 BTC |
3,338,528.0000 |
3,265,876.0000 |
3,339,574.0000 |
3,295,526.0000 |
| 2022-04-15 |
3,320,666.0350 |
6.4528 BTC |
3,333,355.0000 |
3,288,579.0000 |
3,359,083.0000 |
3,337,517.0000 |
| 2022-04-14 |
3,356,578.1238 |
6.4772 BTC |
3,446,892.0000 |
3,302,979.0000 |
3,470,668.0000 |
3,333,892.0000 |
| 2022-04-13 |
3,403,036.9172 |
3.7828 BTC |
3,377,603.0000 |
3,328,681.0000 |
3,465,043.0000 |
3,449,388.0000 |
| 2022-04-12 |
3,356,040.5893 |
4.6331 BTC |
3,318,558.0000 |
3,289,352.0000 |
3,403,644.0000 |
3,374,289.0000 |
| 2022-04-11 |
3,416,773.8048 |
6.7870 BTC |
3,447,757.0000 |
3,289,209.0000 |
3,533,005.0000 |
3,315,113.0000 |
| 2022-04-10 |
3,483,308.2331 |
1.2520 BTC |
3,486,787.0000 |
3,430,681.0000 |
3,536,417.0000 |
3,446,022.0000 |
| 2022-04-09 |
3,464,058.5143 |
3.7559 BTC |
3,469,754.0000 |
3,437,166.0000 |
3,493,459.0000 |
3,484,360.0000 |
| 2022-04-08 |
3,502,977.5092 |
8.1143 BTC |
3,584,723.0000 |
3,390,625.0000 |
3,585,213.0000 |
3,469,934.0000 |
| 2022-04-07 |
3,592,306.5721 |
5.5569 BTC |
3,702,736.0000 |
3,515,607.0000 |
3,733,258.0000 |
3,583,734.0000 |
| 2022-04-06 |
3,823,232.0481 |
5.9821 BTC |
3,939,003.0000 |
3,678,565.0000 |
4,008,814.0000 |
3,699,793.0000 |
| 2022-04-05 |
3,999,075.1650 |
4.5937 BTC |
4,029,992.0000 |
3,935,602.0000 |
4,057,104.0000 |
3,943,643.0000 |
| 2022-04-04 |
3,974,063.6369 |
2.4353 BTC |
3,991,703.0000 |
3,911,281.0000 |
4,049,037.0000 |
4,029,523.0000 |
| 2022-04-03 |
4,015,988.1766 |
2.3511 BTC |
3,981,966.0000 |
3,962,824.0000 |
4,082,977.0000 |
3,994,183.0000 |
| 2022-04-02 |
4,025,444.1344 |
2.7737 BTC |
4,008,347.0000 |
3,961,157.0000 |
4,078,622.0000 |
3,980,926.0000 |
| 2022-04-01 |
3,861,304.7026 |
5.6922 BTC |
3,844,225.0000 |
3,753,338.0000 |
4,042,603.0000 |
4,008,502.0000 |
| 2022-03-31 |
3,902,550.9067 |
4.2828 BTC |
4,044,177.0000 |
3,783,540.0000 |
4,062,916.0000 |
3,840,915.0000 |
| 2022-03-30 |
4,063,299.9892 |
2.8877 BTC |
4,128,768.0000 |
3,992,924.0000 |
4,140,064.0000 |
4,039,602.0000 |
| 2022-03-29 |
4,163,221.0575 |
4.6932 BTC |
4,323,694.0000 |
3,989,180.0000 |
4,366,993.0000 |
4,135,684.0000 |
| 2022-03-28 |
4,427,970.6520 |
3.4000 BTC |
4,495,875.0000 |
4,312,764.0000 |
4,534,752.0000 |
4,329,853.0000 |
| 2022-03-27 |
4,384,391.8783 |
1.9385 BTC |
4,305,902.0000 |
4,292,134.0000 |
4,500,000.0000 |
4,495,314.0000 |
| 2022-03-26 |
4,317,819.5396 |
2.2340 BTC |
4,322,941.0000 |
4,285,852.0000 |
4,345,881.0000 |
4,313,841.0000 |
| 2022-03-25 |
4,287,883.6732 |
4.1991 BTC |
4,304,841.0000 |
4,196,071.0000 |
4,371,279.0000 |
4,322,524.0000 |
| 2022-03-24 |
4,206,793.4725 |
4.6797 BTC |
4,154,183.0000 |
4,100,768.0000 |
4,364,508.0000 |
4,305,600.0000 |
| 2022-03-23 |
4,289,594.5875 |
6.2252 BTC |
4,401,077.0000 |
4,072,340.0000 |
4,421,238.0000 |
4,155,075.0000 |
| 2022-03-22 |
4,341,962.0364 |
10.2104 BTC |
4,272,778.0000 |
4,134,932.0000 |
4,472,479.0000 |
4,403,095.0000 |
| 2022-03-21 |
4,395,473.8682 |
14.7980 BTC |
4,736,688.0000 |
4,109,258.0000 |
4,859,064.0000 |
4,276,006.0000 |
| 2022-03-20 |
4,577,399.3123 |
3.4394 BTC |
4,363,460.0000 |
4,193,001.0000 |
4,748,469.0000 |
4,738,487.0000 |
| 2022-03-19 |
4,330,342.7569 |
0.3188 BTC |
4,338,734.0000 |
4,300,036.0000 |
4,383,793.0000 |
4,365,074.0000 |
| 2022-03-18 |
4,257,012.3564 |
0.0693 BTC |
4,262,272.0000 |
4,139,185.0000 |
4,382,629.0000 |
4,340,533.0000 |
| 2022-03-17 |
4,167,874.3155 |
0.0300 BTC |
4,153,235.0000 |
3,977,583.0000 |
4,279,304.0000 |
4,270,908.0000 |
| 2022-03-16 |
4,266,095.9761 |
0.0406 BTC |
4,296,376.0000 |
4,025,535.0000 |
4,552,775.0000 |
4,157,969.0000 |
| 2022-03-15 |
4,300,068.9313 |
1.0581 BTC |
4,631,602.0000 |
4,211,112.0000 |
4,631,602.0000 |
4,311,216.0000 |
| 2022-03-14 |
4,481,872.7436 |
0.0043 BTC |
4,457,798.0000 |
4,434,533.0000 |
4,618,474.0000 |
4,618,474.0000 |
| 2022-03-13 |
4,698,424.1343 |
0.0054 BTC |
4,786,553.0000 |
4,675,779.0000 |
4,786,553.0000 |
4,677,931.0000 |
| 2022-03-12 |
4,733,428.6429 |
0.0001 BTC |
4,730,473.0000 |
4,730,473.0000 |
4,771,852.0000 |
4,771,852.0000 |
| 2022-03-11 |
4,725,749.7607 |
1.0033 BTC |
4,695,962.0000 |
4,677,368.0000 |
4,725,856.0000 |
4,725,856.0000 |
| 2022-03-10 |
5,057,254.9094 |
0.0082 BTC |
5,058,943.0000 |
4,848,861.0000 |
5,061,568.0000 |
4,848,861.0000 |
| 2022-03-09 |
5,033,182.9275 |
0.0014 BTC |
5,029,214.0000 |
5,025,017.0000 |
5,112,471.0000 |
5,112,471.0000 |
| 2022-03-08 |
4,657,822.0000 |
0.0106 BTC |
4,657,822.0000 |
4,657,822.0000 |
4,657,822.0000 |
4,657,822.0000 |