Market BTC / RUB
Identifier on Huobi: btcrub
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
3,754,156.8780 RUB |
0.0010 BTC |
3,773,620.5200 RUB |
3,753,863.0500 RUB |
3,753,863.0500 RUB |
3,756,168.4700 RUB |
| 2024-01-13 |
3,865,680.3631 RUB |
0.0020 BTC |
3,908,712.9400 RUB |
3,782,846.0500 RUB |
3,782,846.0500 RUB |
3,795,752.8300 RUB |
| 2024-01-12 |
4,345,070.5547 RUB |
0.1045 BTC |
4,349,999.9900 RUB |
3,918,712.9800 RUB |
3,918,712.9800 RUB |
3,918,712.9800 RUB |
| 2024-01-11 |
4,260,549.6925 RUB |
0.0011 BTC |
4,299,990.0000 RUB |
4,193,464.4100 RUB |
4,193,464.4100 RUB |
4,349,999.9900 RUB |
| 2024-01-10 |
0.0000 RUB |
0.0000 BTC |
4,166,920.1800 RUB |
4,166,920.1800 RUB |
4,166,920.1800 RUB |
4,166,920.1800 RUB |
| 2024-01-09 |
4,209,926.7366 RUB |
0.0138 BTC |
4,250,000.0000 RUB |
4,083,552.2600 RUB |
4,083,552.2600 RUB |
4,166,401.3100 RUB |
| 2024-01-08 |
4,135,744.5788 RUB |
0.0108 BTC |
4,030,000.1000 RUB |
3,975,000.0700 RUB |
3,975,000.0700 RUB |
4,150,000.0000 RUB |
| 2024-01-07 |
3,925,997.6200 RUB |
0.0003 BTC |
4,150,000.0000 RUB |
3,925,997.6200 RUB |
3,925,997.6200 RUB |
3,925,997.6200 RUB |
| 2024-01-06 |
0.0000 RUB |
0.0000 BTC |
4,150,000.0000 RUB |
4,150,000.0000 RUB |
4,150,000.0000 RUB |
4,150,000.0000 RUB |
| 2024-01-05 |
4,074,200.8624 RUB |
0.0008 BTC |
3,886,000.4200 RUB |
3,886,000.4200 RUB |
3,886,000.4200 RUB |
4,150,000.0000 RUB |
| 2024-01-04 |
3,886,000.4200 RUB |
0.0007 BTC |
3,880,000.0000 RUB |
3,880,000.0000 RUB |
3,880,000.0000 RUB |
3,886,000.4200 RUB |
| 2024-01-03 |
4,029,859.5533 RUB |
0.0125 BTC |
4,070,000.0000 RUB |
3,674,706.0600 RUB |
3,758,924.6700 RUB |
3,880,000.0000 RUB |
| 2024-01-02 |
4,023,736.8934 RUB |
0.0644 BTC |
3,950,000.0000 RUB |
3,950,000.0000 RUB |
3,979,627.3200 RUB |
4,086,900.6500 RUB |
| 2024-01-01 |
0.0000 RUB |
0.0000 BTC |
3,810,000.0600 RUB |
3,810,000.0600 RUB |
3,810,000.0600 RUB |
3,810,000.0600 RUB |
| 2023-12-31 |
3,827,794.2983 RUB |
0.0005 BTC |
3,902,092.1900 RUB |
3,810,000.0600 RUB |
3,810,000.0800 RUB |
3,810,000.0600 RUB |
| 2023-12-30 |
3,732,573.2853 RUB |
0.0722 BTC |
3,819,065.0700 RUB |
3,646,464.6400 RUB |
3,819,065.0700 RUB |
3,902,092.1900 RUB |
| 2023-12-29 |
3,843,871.8858 RUB |
0.0021 BTC |
3,810,000.0700 RUB |
3,810,000.0400 RUB |
3,810,000.0400 RUB |
3,819,065.0700 RUB |
| 2023-12-28 |
3,927,121.8056 RUB |
0.0022 BTC |
3,934,000.1700 RUB |
3,888,888.8800 RUB |
3,888,888.8800 RUB |
3,888,888.8800 RUB |
| 2023-12-27 |
3,934,000.1867 RUB |
0.0006 BTC |
3,934,000.2000 RUB |
3,934,000.1700 RUB |
3,934,000.1700 RUB |
3,934,000.1700 RUB |
| 2023-12-26 |
4,165,749.7958 RUB |
0.0001 BTC |
4,007,799.5800 RUB |
4,007,799.5800 RUB |
4,007,799.5800 RUB |
4,199,999.9500 RUB |
| 2023-12-25 |
3,980,323.0787 RUB |
0.0022 BTC |
3,970,000.1600 RUB |
3,930,000.1500 RUB |
3,930,000.1500 RUB |
4,007,799.5800 RUB |
| 2023-12-24 |
3,952,727.4270 RUB |
0.0003 BTC |
3,930,000.1400 RUB |
3,930,000.1400 RUB |
3,930,000.1400 RUB |
3,970,000.1600 RUB |
| 2023-12-23 |
3,986,453.2564 RUB |
0.0011 BTC |
4,050,000.0000 RUB |
3,899,809.2500 RUB |
3,899,809.2500 RUB |
3,930,000.1400 RUB |
| 2023-12-22 |
4,125,643.0738 RUB |
0.0038 BTC |
3,930,001.1300 RUB |
3,930,001.1300 RUB |
3,930,001.1300 RUB |
4,050,000.0000 RUB |
| 2023-12-21 |
3,944,693.3577 RUB |
0.0494 BTC |
3,900,000.0000 RUB |
3,900,000.0000 RUB |
3,900,000.0000 RUB |
3,910,000.1300 RUB |
| 2023-12-20 |
3,997,463.3360 RUB |
0.0078 BTC |
3,740,990.9400 RUB |
3,740,990.9400 RUB |
3,740,990.9400 RUB |
4,000,000.0000 RUB |
| 2023-12-19 |
3,889,845.4070 RUB |
0.0028 BTC |
3,750,205.7800 RUB |
3,750,205.7800 RUB |
3,750,205.7800 RUB |
3,887,000.0900 RUB |
| 2023-12-18 |
0.0000 RUB |
0.0000 BTC |
3,708,437.1900 RUB |
3,708,437.1900 RUB |
3,708,437.1900 RUB |
3,708,437.1900 RUB |
| 2023-12-17 |
3,724,391.1700 RUB |
0.0369 BTC |
3,949,999.9900 RUB |
3,708,437.1900 RUB |
3,708,437.1900 RUB |
3,708,437.1900 RUB |
| 2023-12-16 |
0.0000 RUB |
0.0000 BTC |
3,949,999.9900 RUB |
3,949,999.9900 RUB |
3,949,999.9900 RUB |
3,949,999.9900 RUB |
| 2023-12-15 |
3,949,999.9900 RUB |
0.0002 BTC |
3,949,999.9900 RUB |
3,949,999.9900 RUB |
3,949,999.9900 RUB |
3,949,999.9900 RUB |
| 2023-12-14 |
3,884,702.5427 RUB |
0.0021 BTC |
3,987,448.9800 RUB |
3,740,806.6200 RUB |
3,740,806.6200 RUB |
3,740,806.6200 RUB |
| 2023-12-13 |
3,672,271.7155 RUB |
0.0042 BTC |
3,973,466.0400 RUB |
3,640,547.3200 RUB |
3,640,547.3200 RUB |
3,987,448.9800 RUB |
| 2023-12-12 |
3,994,862.0340 RUB |
0.0002 BTC |
3,707,945.3000 RUB |
3,707,945.3000 RUB |
3,707,945.3000 RUB |
3,987,490.5100 RUB |
| 2023-12-11 |
3,972,800.5138 RUB |
0.0360 BTC |
4,020,000.0000 RUB |
3,805,000.0200 RUB |
4,020,000.0000 RUB |
4,099,986.2100 RUB |
| 2023-12-10 |
4,021,930.6987 RUB |
0.0088 BTC |
3,992,103.2100 RUB |
3,992,103.2100 RUB |
3,992,103.2100 RUB |
4,020,000.0000 RUB |
| 2023-12-09 |
4,138,659.7784 RUB |
0.0010 BTC |
3,970,000.0000 RUB |
3,970,000.0000 RUB |
3,970,000.0000 RUB |
4,249,999.9900 RUB |
| 2023-12-08 |
3,983,878.9029 RUB |
0.0211 BTC |
3,975,000.0000 RUB |
3,945,000.0200 RUB |
3,945,000.0200 RUB |
3,970,000.0000 RUB |
| 2023-12-07 |
4,014,891.9031 RUB |
0.0078 BTC |
4,015,000.1900 RUB |
4,004,114.3600 RUB |
4,004,114.3600 RUB |
4,004,114.3600 RUB |
| 2023-12-06 |
4,196,653.7913 RUB |
0.0814 BTC |
3,900,000.0000 RUB |
3,900,000.0000 RUB |
3,900,000.0000 RUB |
4,004,114.3700 RUB |
| 2023-12-05 |
3,863,309.6693 RUB |
0.0095 BTC |
3,750,014.7600 RUB |
3,750,014.7600 RUB |
3,750,014.7600 RUB |
3,900,000.0000 RUB |
| 2023-12-04 |
3,748,802.5758 RUB |
0.0437 BTC |
3,569,678.3600 RUB |
3,556,838.2000 RUB |
3,556,838.2000 RUB |
3,750,014.7600 RUB |
| 2023-12-03 |
3,628,667.6181 RUB |
0.1025 BTC |
3,630,000.0000 RUB |
3,567,794.4800 RUB |
3,569,678.3600 RUB |
3,569,678.3600 RUB |
| 2023-12-02 |
3,499,999.9958 RUB |
0.0040 BTC |
3,366,259.7700 RUB |
3,366,259.7700 RUB |
3,366,259.7700 RUB |
3,500,000.0000 RUB |
| 2023-12-01 |
3,393,571.4630 RUB |
0.0127 BTC |
3,453,339.0000 RUB |
3,342,895.6400 RUB |
3,342,895.6400 RUB |
3,366,259.7700 RUB |
| 2023-11-30 |
0.0000 RUB |
0.0000 BTC |
3,453,339.0000 RUB |
3,453,339.0000 RUB |
3,453,339.0000 RUB |
3,453,339.0000 RUB |
| 2023-11-29 |
3,374,274.0759 RUB |
0.0160 BTC |
3,300,993.4900 RUB |
3,300,993.4900 RUB |
3,300,993.4900 RUB |
3,453,339.0000 RUB |
| 2023-11-28 |
3,410,662.1033 RUB |
0.0003 BTC |
3,521,910.0600 RUB |
3,300,993.4900 RUB |
3,300,993.4900 RUB |
3,300,993.4900 RUB |
| 2023-11-27 |
3,327,671.3882 RUB |
0.0342 BTC |
3,296,513.2400 RUB |
3,042,113.2300 RUB |
3,042,113.2300 RUB |
3,521,910.0600 RUB |
| 2023-11-26 |
3,350,301.6546 RUB |
0.0267 BTC |
3,350,704.5100 RUB |
3,350,301.6500 RUB |
3,350,301.6500 RUB |
3,350,301.6500 RUB |