Market BTC / RUB
Identifier on Huobi: btcrub
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
5,789,770.4951 RUB |
0.0423 BTC |
5,472,193.6300 RUB |
5,472,193.6300 RUB |
5,472,193.6300 RUB |
6,000,000.0000 RUB |
| 2024-03-03 |
5,475,764.2787 RUB |
0.0189 BTC |
5,625,000.0000 RUB |
5,472,193.6300 RUB |
5,472,193.6300 RUB |
5,472,193.6300 RUB |
| 2024-03-02 |
5,637,209.3191 RUB |
0.0004 BTC |
5,496,453.5200 RUB |
5,496,453.5200 RUB |
5,496,453.5200 RUB |
5,625,000.0000 RUB |
| 2024-03-01 |
5,496,453.5200 RUB |
0.0003 BTC |
5,467,531.8500 RUB |
5,467,531.8500 RUB |
5,467,531.8500 RUB |
5,496,453.5200 RUB |
| 2024-02-29 |
5,421,372.2664 RUB |
0.0059 BTC |
5,415,710.2800 RUB |
5,415,710.2800 RUB |
5,415,710.2800 RUB |
5,417,363.4600 RUB |
| 2024-02-28 |
5,421,490.1070 RUB |
0.0371 BTC |
5,132,498.3800 RUB |
5,132,498.3800 RUB |
5,132,498.3800 RUB |
5,415,710.2800 RUB |
| 2024-02-27 |
5,073,351.5616 RUB |
0.0006 BTC |
5,477,011.5200 RUB |
5,040,207.4700 RUB |
5,040,207.4700 RUB |
5,040,207.4700 RUB |
| 2024-02-26 |
4,991,409.6396 RUB |
0.0114 BTC |
4,648,265.3600 RUB |
4,648,265.3600 RUB |
4,648,265.3600 RUB |
5,477,011.5200 RUB |
| 2024-02-25 |
4,768,803.5952 RUB |
0.0041 BTC |
4,590,000.0000 RUB |
4,590,000.0000 RUB |
4,590,000.0000 RUB |
4,648,265.3600 RUB |
| 2024-02-24 |
4,607,249.3459 RUB |
0.0041 BTC |
4,937,967.4000 RUB |
4,566,876.1200 RUB |
4,566,876.1200 RUB |
4,590,000.0000 RUB |
| 2024-02-23 |
0.0000 RUB |
0.0000 BTC |
4,937,967.4000 RUB |
4,937,967.4000 RUB |
4,937,967.4000 RUB |
4,937,967.4000 RUB |
| 2024-02-22 |
4,750,944.5566 RUB |
0.0006 BTC |
4,588,758.8900 RUB |
4,588,758.8800 RUB |
4,588,758.8900 RUB |
4,937,967.4000 RUB |
| 2024-02-21 |
4,627,462.7800 RUB |
0.0011 BTC |
4,589,917.7800 RUB |
4,537,631.6900 RUB |
4,537,631.6900 RUB |
4,999,999.8800 RUB |
| 2024-02-20 |
4,647,420.8967 RUB |
0.0015 BTC |
4,637,555.1400 RUB |
4,589,917.7800 RUB |
4,589,917.7800 RUB |
4,589,917.7800 RUB |
| 2024-02-19 |
4,632,444.8972 RUB |
0.0013 BTC |
4,553,851.2200 RUB |
4,553,851.2200 RUB |
4,553,851.2200 RUB |
4,637,555.1400 RUB |
| 2024-02-18 |
4,557,777.2024 RUB |
0.0007 BTC |
4,548,393.7100 RUB |
4,548,393.7100 RUB |
4,548,393.7100 RUB |
4,553,851.2200 RUB |
| 2024-02-17 |
4,585,115.8607 RUB |
0.0331 BTC |
4,652,911.3200 RUB |
4,548,393.7100 RUB |
4,548,393.7100 RUB |
4,548,393.7100 RUB |
| 2024-02-16 |
4,999,999.9500 RUB |
0.0002 BTC |
4,656,216.3700 RUB |
4,656,216.3700 RUB |
4,656,216.3700 RUB |
4,999,999.9500 RUB |
| 2024-02-15 |
4,670,985.8298 RUB |
0.0028 BTC |
4,573,299.5300 RUB |
4,573,299.5300 RUB |
4,573,299.5300 RUB |
4,656,216.3700 RUB |
| 2024-02-14 |
4,581,836.3598 RUB |
0.0356 BTC |
4,386,414.3500 RUB |
4,386,414.3500 RUB |
4,386,414.3500 RUB |
4,904,386.5400 RUB |
| 2024-02-13 |
0.0000 RUB |
0.0000 BTC |
4,386,414.3500 RUB |
4,386,414.3500 RUB |
4,386,414.3500 RUB |
4,386,414.3500 RUB |
| 2024-02-12 |
4,499,907.2972 RUB |
0.0241 BTC |
4,272,741.2000 RUB |
4,272,741.2000 RUB |
4,272,741.2000 RUB |
4,500,000.0000 RUB |
| 2024-02-11 |
4,272,741.2000 RUB |
0.0004 BTC |
4,210,256.7800 RUB |
4,210,256.7800 RUB |
4,210,256.7800 RUB |
4,272,741.2000 RUB |
| 2024-02-10 |
0.0000 RUB |
0.0000 BTC |
4,210,256.7800 RUB |
4,210,256.7800 RUB |
4,210,256.7800 RUB |
4,210,256.7800 RUB |
| 2024-02-09 |
4,261,138.0736 RUB |
0.0019 BTC |
4,199,999.9900 RUB |
4,199,999.9900 RUB |
4,199,999.9900 RUB |
4,267,903.9500 RUB |
| 2024-02-08 |
4,004,244.4302 RUB |
0.0018 BTC |
3,953,397.5500 RUB |
3,953,397.5500 RUB |
3,953,397.5500 RUB |
4,150,000.0000 RUB |
| 2024-02-07 |
0.0000 RUB |
0.0000 BTC |
3,831,517.7900 RUB |
3,831,517.7900 RUB |
3,831,517.7900 RUB |
3,831,517.7900 RUB |
| 2024-02-06 |
3,814,216.8192 RUB |
0.0012 BTC |
3,807,146.5500 RUB |
3,807,146.5500 RUB |
3,807,146.5500 RUB |
3,815,709.2700 RUB |
| 2024-02-05 |
3,807,146.5500 RUB |
0.0003 BTC |
3,805,146.5400 RUB |
3,805,146.5400 RUB |
3,805,146.5400 RUB |
3,807,146.5500 RUB |
| 2024-02-04 |
3,761,212.5000 RUB |
0.0008 BTC |
4,149,843.8200 RUB |
3,761,212.5000 RUB |
3,761,212.5000 RUB |
3,761,212.5000 RUB |
| 2024-02-03 |
3,858,074.8958 RUB |
0.0050 BTC |
3,826,429.6200 RUB |
3,812,714.0700 RUB |
3,826,429.6200 RUB |
4,149,843.8200 RUB |
| 2024-02-02 |
3,826,290.8065 RUB |
0.0340 BTC |
3,791,098.0300 RUB |
3,791,098.0300 RUB |
3,791,098.0300 RUB |
3,836,772.0300 RUB |
| 2024-02-01 |
3,738,536.8466 RUB |
0.0014 BTC |
3,701,293.3900 RUB |
3,658,497.0300 RUB |
3,658,497.0300 RUB |
3,715,788.0000 RUB |
| 2024-01-31 |
3,748,610.6638 RUB |
0.0110 BTC |
3,755,989.8800 RUB |
3,741,621.4000 RUB |
3,741,621.4000 RUB |
3,741,621.4000 RUB |
| 2024-01-30 |
3,838,725.2549 RUB |
0.0007 BTC |
3,751,604.2900 RUB |
3,751,604.2900 RUB |
3,751,604.2900 RUB |
4,000,000.0000 RUB |
| 2024-01-29 |
3,690,181.9845 RUB |
0.0009 BTC |
3,664,711.5000 RUB |
3,664,711.5000 RUB |
3,664,711.5000 RUB |
3,689,443.4300 RUB |
| 2024-01-28 |
0.0000 RUB |
0.0000 BTC |
3,664,711.5000 RUB |
3,664,711.5000 RUB |
3,664,711.5000 RUB |
3,664,711.5000 RUB |
| 2024-01-27 |
3,664,711.5032 RUB |
0.0021 BTC |
3,651,827.1200 RUB |
3,651,827.1200 RUB |
3,651,827.1200 RUB |
3,664,711.5000 RUB |
| 2024-01-26 |
3,496,960.3153 RUB |
0.0014 BTC |
3,476,655.9100 RUB |
3,476,655.9100 RUB |
3,476,655.9100 RUB |
3,528,168.8000 RUB |
| 2024-01-25 |
3,476,655.9100 RUB |
0.0008 BTC |
3,459,612.4200 RUB |
3,459,612.4200 RUB |
3,459,612.4200 RUB |
3,476,655.9100 RUB |
| 2024-01-24 |
0.0000 RUB |
0.0000 BTC |
3,459,612.4200 RUB |
3,459,612.4200 RUB |
3,459,612.4200 RUB |
3,459,612.4200 RUB |
| 2024-01-23 |
3,442,179.7755 RUB |
0.0019 BTC |
3,570,300.6900 RUB |
3,390,995.6300 RUB |
3,390,995.6300 RUB |
3,390,995.6300 RUB |
| 2024-01-22 |
3,567,547.5377 RUB |
0.0044 BTC |
3,700,000.0000 RUB |
3,554,425.3700 RUB |
3,554,425.3700 RUB |
3,570,300.6900 RUB |
| 2024-01-21 |
3,697,234.8943 RUB |
0.0106 BTC |
3,623,387.4700 RUB |
3,623,387.4700 RUB |
3,623,387.4700 RUB |
3,700,000.0000 RUB |
| 2024-01-20 |
3,630,071.8946 RUB |
0.0105 BTC |
3,597,799.6200 RUB |
3,597,799.6200 RUB |
3,597,799.6200 RUB |
3,623,387.4700 RUB |
| 2024-01-19 |
3,611,482.4158 RUB |
0.0013 BTC |
3,588,346.6200 RUB |
3,571,135.6100 RUB |
3,571,135.6100 RUB |
3,615,890.0500 RUB |
| 2024-01-18 |
0.0000 RUB |
0.0000 BTC |
3,744,567.4200 RUB |
3,744,567.4200 RUB |
3,744,567.4200 RUB |
3,744,567.4200 RUB |
| 2024-01-17 |
3,734,942.9331 RUB |
0.0779 BTC |
3,711,948.2600 RUB |
3,675,367.3500 RUB |
3,675,367.3500 RUB |
3,675,367.3500 RUB |
| 2024-01-16 |
0.0000 RUB |
0.0000 BTC |
3,711,948.2600 RUB |
3,711,948.2600 RUB |
3,711,948.2600 RUB |
3,711,948.2600 RUB |
| 2024-01-15 |
3,733,732.3861 RUB |
0.0005 BTC |
3,737,005.4000 RUB |
3,711,948.2600 RUB |
3,711,948.2600 RUB |
3,711,948.2600 RUB |