Market BTC / RUB
Identifier on Huobi: btcrub
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
1,173,489.8707 RUB |
0.0033 BTC |
1,399,997.9900 RUB |
1,171,290.5500 RUB |
1,171,290.5500 RUB |
1,171,290.7400 RUB |
| 2022-07-12 |
1,297,184.2612 RUB |
0.1181 BTC |
1,292,989.0600 RUB |
1,200,054.4700 RUB |
1,233,489.3600 RUB |
1,399,997.9900 RUB |
| 2022-07-11 |
1,323,824.3635 RUB |
0.0072 BTC |
1,395,879.9600 RUB |
1,300,000.0300 RUB |
1,300,000.0300 RUB |
1,300,000.0300 RUB |
| 2022-07-10 |
1,378,982.4282 RUB |
0.0238 BTC |
1,179,171.5500 RUB |
1,179,171.5500 RUB |
1,179,171.5500 RUB |
1,399,899.3900 RUB |
| 2022-07-09 |
0.0000 RUB |
0.0000 BTC |
1,179,171.5500 RUB |
1,179,171.5500 RUB |
1,179,171.5500 RUB |
1,179,171.5500 RUB |
| 2022-07-08 |
1,353,101.9072 RUB |
0.0360 BTC |
1,440,000.0000 RUB |
1,179,171.5500 RUB |
1,179,171.5500 RUB |
1,179,171.5500 RUB |
| 2022-07-07 |
1,335,372.7617 RUB |
0.0087 BTC |
1,099,814.5300 RUB |
1,099,814.5300 RUB |
1,099,814.5300 RUB |
1,439,999.9300 RUB |
| 2022-07-06 |
0.0000 RUB |
0.0000 BTC |
1,099,814.5300 RUB |
1,099,814.5300 RUB |
1,099,814.5300 RUB |
1,099,814.5300 RUB |
| 2022-07-05 |
1,191,534.4437 RUB |
0.0375 BTC |
1,151,730.0000 RUB |
1,099,814.2100 RUB |
1,099,814.2100 RUB |
1,099,814.5300 RUB |
| 2022-07-04 |
1,105,238.8327 RUB |
0.0009 BTC |
1,111,111.1100 RUB |
1,024,000.0900 RUB |
1,024,000.0900 RUB |
1,024,000.0900 RUB |
| 2022-07-03 |
1,054,925.7108 RUB |
0.0630 BTC |
1,151,760.1000 RUB |
1,048,576.0000 RUB |
1,048,576.0000 RUB |
1,111,111.1100 RUB |
| 2022-07-02 |
1,138,462.5800 RUB |
0.0028 BTC |
1,022,815.6100 RUB |
1,022,815.6100 RUB |
1,022,815.6100 RUB |
1,151,760.1000 RUB |
| 2022-07-01 |
1,098,403.7585 RUB |
0.0563 BTC |
1,084,000.0000 RUB |
1,022,815.6100 RUB |
1,022,815.6100 RUB |
1,022,815.6100 RUB |
| 2022-06-30 |
1,087,515.6660 RUB |
0.0669 BTC |
1,138,576.8800 RUB |
975,749.6500 RUB |
975,749.6600 RUB |
975,749.6600 RUB |
| 2022-06-29 |
1,119,108.8855 RUB |
0.1144 BTC |
1,184,183.9300 RUB |
1,048,576.0800 RUB |
1,086,041.2500 RUB |
1,114,007.4700 RUB |
| 2022-06-28 |
1,167,792.1489 RUB |
0.0522 BTC |
1,133,555.1700 RUB |
1,097,469.1700 RUB |
1,133,555.0000 RUB |
1,184,183.9300 RUB |
| 2022-06-27 |
1,179,619.2759 RUB |
0.0017 BTC |
1,235,000.0000 RUB |
1,133,555.0100 RUB |
1,133,555.0100 RUB |
1,133,555.0100 RUB |
| 2022-06-26 |
1,202,212.6966 RUB |
0.0143 BTC |
1,268,888.9900 RUB |
1,133,555.0200 RUB |
1,133,555.0200 RUB |
1,234,999.9600 RUB |
| 2022-06-25 |
1,284,671.2401 RUB |
0.0161 BTC |
1,280,107.8000 RUB |
1,196,555.9800 RUB |
1,199,017.7500 RUB |
1,268,888.9900 RUB |
| 2022-06-24 |
1,294,220.8893 RUB |
0.0040 BTC |
1,250,000.0000 RUB |
1,182,051.7600 RUB |
1,182,051.7600 RUB |
1,280,107.8000 RUB |
| 2022-06-23 |
1,167,047.4804 RUB |
0.0263 BTC |
1,166,866.6700 RUB |
1,156,845.7600 RUB |
1,157,080.0000 RUB |
1,250,000.0000 RUB |
| 2022-06-22 |
1,104,536.3333 RUB |
0.0328 BTC |
1,249,999.8900 RUB |
1,048,576.0100 RUB |
1,048,576.1400 RUB |
1,166,866.6700 RUB |
| 2022-06-21 |
1,248,937.0663 RUB |
0.0066 BTC |
1,249,999.9400 RUB |
1,150,000.0000 RUB |
1,150,000.0000 RUB |
1,249,999.8900 RUB |
| 2022-06-20 |
1,240,482.3300 RUB |
0.0007 BTC |
1,185,124.4100 RUB |
1,185,124.4100 RUB |
1,185,124.4100 RUB |
1,253,407.9200 RUB |
| 2022-06-19 |
1,145,937.6481 RUB |
0.0093 BTC |
1,133,450.8800 RUB |
1,024,000.2400 RUB |
1,056,556.0000 RUB |
1,185,124.4100 RUB |
| 2022-06-18 |
1,191,838.9119 RUB |
0.0239 BTC |
1,164,002.3800 RUB |
1,056,556.0000 RUB |
1,056,556.0000 RUB |
1,133,450.8800 RUB |
| 2022-06-17 |
1,185,963.4322 RUB |
0.0123 BTC |
1,185,313.0000 RUB |
1,185,042.5500 RUB |
1,185,142.6400 RUB |
1,186,000.0000 RUB |
| 2022-06-16 |
1,185,659.9473 RUB |
0.1561 BTC |
1,328,801.9000 RUB |
1,185,142.6800 RUB |
1,185,142.6800 RUB |
1,185,313.0000 RUB |
| 2022-06-15 |
1,200,832.1810 RUB |
0.0288 BTC |
1,300,000.0200 RUB |
1,092,000.0300 RUB |
1,092,000.0300 RUB |
1,228,801.2500 RUB |
| 2022-06-14 |
1,468,644.7843 RUB |
0.0549 BTC |
1,481,510.0000 RUB |
1,300,000.0200 RUB |
1,300,000.0200 RUB |
1,300,000.0200 RUB |
| 2022-06-13 |
1,596,305.3050 RUB |
1.0394 BTC |
1,610,432.3600 RUB |
1,382,738.3500 RUB |
1,382,738.3500 RUB |
1,481,510.0000 RUB |
| 2022-06-12 |
1,613,964.0738 RUB |
0.0866 BTC |
1,619,123.1900 RUB |
1,610,432.3600 RUB |
1,611,123.0000 RUB |
1,689,343.5400 RUB |
| 2022-06-11 |
1,657,341.9527 RUB |
0.9061 BTC |
1,700,000.0000 RUB |
1,619,123.0300 RUB |
1,619,123.0300 RUB |
1,619,123.1900 RUB |
| 2022-06-10 |
1,801,548.6544 RUB |
0.0051 BTC |
1,861,000.0000 RUB |
1,700,000.0000 RUB |
1,700,000.0000 RUB |
1,700,000.0000 RUB |
| 2022-06-09 |
1,889,740.4833 RUB |
0.0002 BTC |
1,848,539.2300 RUB |
1,848,539.2300 RUB |
1,848,539.2300 RUB |
1,861,000.0000 RUB |
| 2022-06-08 |
1,921,685.0385 RUB |
0.0171 BTC |
1,926,000.0000 RUB |
1,700,000.0200 RUB |
1,814,851.0500 RUB |
1,848,539.2300 RUB |
| 2022-06-07 |
1,731,654.6447 RUB |
0.0134 BTC |
1,917,123.4600 RUB |
1,674,317.0000 RUB |
1,674,317.0000 RUB |
1,926,000.0000 RUB |
| 2022-06-06 |
1,740,773.7813 RUB |
0.0629 BTC |
1,917,776.8000 RUB |
1,674,317.0000 RUB |
1,888,889.0700 RUB |
2,022,600.9200 RUB |
| 2022-06-05 |
1,838,660.8361 RUB |
0.1445 BTC |
1,861,500.2500 RUB |
1,837,500.0100 RUB |
1,837,500.0100 RUB |
1,917,776.8000 RUB |
| 2022-06-04 |
1,894,480.1893 RUB |
0.0053 BTC |
1,945,776.7200 RUB |
1,837,500.0700 RUB |
1,837,500.1300 RUB |
1,861,500.2500 RUB |
| 2022-06-03 |
1,910,609.4338 RUB |
0.0089 BTC |
1,964,600.9200 RUB |
1,795,122.6900 RUB |
1,795,122.6900 RUB |
1,945,776.7200 RUB |
| 2022-06-02 |
1,883,575.4685 RUB |
0.0173 BTC |
1,917,331.6700 RUB |
1,750,000.0000 RUB |
1,844,192.1100 RUB |
1,898,873.1800 RUB |
| 2022-06-01 |
1,987,842.1243 RUB |
0.0052 BTC |
1,741,967.3800 RUB |
1,741,967.3800 RUB |
1,741,967.3800 RUB |
1,945,331.6700 RUB |
| 2022-05-31 |
1,914,765.8087 RUB |
0.0083 BTC |
1,997,000.9300 RUB |
1,741,967.3800 RUB |
1,741,967.3800 RUB |
1,741,967.3800 RUB |
| 2022-05-30 |
1,966,632.1091 RUB |
1.2053 BTC |
1,950,067.6000 RUB |
1,879,225.9400 RUB |
1,879,225.9400 RUB |
2,066,595.2900 RUB |
| 2022-05-29 |
1,939,698.2139 RUB |
0.1361 BTC |
1,931,420.9800 RUB |
1,901,000.5400 RUB |
1,931,420.9800 RUB |
1,950,067.6000 RUB |
| 2022-05-28 |
1,913,739.5589 RUB |
0.0971 BTC |
1,688,246.0100 RUB |
1,688,246.0100 RUB |
1,688,246.0100 RUB |
1,931,420.9800 RUB |
| 2022-05-27 |
1,901,453.6302 RUB |
0.2846 BTC |
1,893,000.0000 RUB |
1,777,343.1900 RUB |
1,777,343.1900 RUB |
1,912,298.0000 RUB |
| 2022-05-26 |
1,867,271.2078 RUB |
0.0441 BTC |
1,833,332.9800 RUB |
1,688,246.0100 RUB |
1,766,530.2600 RUB |
1,893,000.0000 RUB |
| 2022-05-25 |
1,698,860.9228 RUB |
0.0480 BTC |
1,744,725.7100 RUB |
1,688,246.0000 RUB |
1,688,246.0000 RUB |
1,792,712.7100 RUB |