Identifier on Yobit: 0xbtc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
15.0871 RUB |
0.9048 0xBTC |
15.0871 RUB |
13.7363 RUB |
16.4379 RUB |
15.9557 RUB |
| 2024-01-16 |
14.5885 RUB |
1.3560 0xBTC |
14.5885 RUB |
12.0674 RUB |
17.1096 RUB |
13.7363 RUB |
| 2024-01-15 |
17.1096 RUB |
0.0000 0xBTC |
17.1096 RUB |
17.1096 RUB |
17.1096 RUB |
17.1096 RUB |
| 2024-01-14 |
17.6372 RUB |
0.0843 0xBTC |
17.6372 RUB |
17.1096 RUB |
18.1649 RUB |
17.1096 RUB |
| 2024-01-13 |
19.0104 RUB |
0.0834 0xBTC |
19.0104 RUB |
18.3470 RUB |
19.6738 RUB |
18.3470 RUB |
| 2024-01-12 |
20.2685 RUB |
0.0296 0xBTC |
20.2685 RUB |
20.2685 RUB |
20.2685 RUB |
20.2685 RUB |
| 2024-01-11 |
20.2685 RUB |
0.0260 0xBTC |
20.2685 RUB |
20.2685 RUB |
20.2685 RUB |
20.2685 RUB |
| 2024-01-10 |
20.2737 RUB |
0.2526 0xBTC |
20.2737 RUB |
19.8706 RUB |
20.6769 RUB |
19.8706 RUB |
| 2024-01-09 |
24.0630 RUB |
0.7673 0xBTC |
24.0630 RUB |
19.6738 RUB |
28.4521 RUB |
19.8711 RUB |
| 2024-01-08 |
20.5881 RUB |
0.0809 0xBTC |
20.5881 RUB |
19.8711 RUB |
21.3050 RUB |
19.8711 RUB |
| 2024-01-07 |
21.2072 RUB |
0.0714 0xBTC |
21.2072 RUB |
20.6800 RUB |
21.7343 RUB |
20.6800 RUB |
| 2024-01-06 |
21.9653 RUB |
0.0922 0xBTC |
21.9653 RUB |
21.3082 RUB |
22.6224 RUB |
21.3082 RUB |
| 2024-01-05 |
23.0811 RUB |
0.0349 0xBTC |
23.0811 RUB |
22.6224 RUB |
23.5398 RUB |
22.6224 RUB |
| 2024-01-04 |
23.6736 RUB |
0.2740 0xBTC |
23.6736 RUB |
22.8492 RUB |
24.4981 RUB |
22.8492 RUB |
| 2024-01-03 |
24.2675 RUB |
0.0607 0xBTC |
24.2675 RUB |
23.5433 RUB |
24.9917 RUB |
23.5433 RUB |
| 2024-01-02 |
23.7770 RUB |
0.0373 0xBTC |
23.7770 RUB |
23.5398 RUB |
24.0142 RUB |
24.0142 RUB |
| 2024-01-01 |
23.1945 RUB |
0.0387 0xBTC |
23.1945 RUB |
22.8492 RUB |
23.5398 RUB |
23.5398 RUB |
| 2023-12-31 |
23.7758 RUB |
0.1630 0xBTC |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
| 2023-12-30 |
23.6619 RUB |
0.2517 0xBTC |
23.6619 RUB |
23.3096 RUB |
24.0142 RUB |
23.3096 RUB |
| 2023-12-29 |
23.7823 RUB |
0.0354 0xBTC |
23.7823 RUB |
23.3096 RUB |
24.2549 RUB |
24.2549 RUB |
| 2023-12-28 |
23.7823 RUB |
0.0385 0xBTC |
23.7823 RUB |
23.3096 RUB |
24.2549 RUB |
23.3096 RUB |
| 2023-12-27 |
22.8561 RUB |
0.0625 0xBTC |
22.8561 RUB |
22.1723 RUB |
23.5398 RUB |
23.5398 RUB |
| 2023-12-26 |
21.4691 RUB |
13.6013 0xBTC |
21.4691 RUB |
12.9383 RUB |
30.0000 RUB |
22.1723 RUB |
| 2023-12-25 |
12.7475 RUB |
0.0397 0xBTC |
12.7475 RUB |
12.5568 RUB |
12.9383 RUB |
12.9383 RUB |
| 2023-12-24 |
12.4356 RUB |
0.0592 0xBTC |
12.4356 RUB |
12.1884 RUB |
12.6827 RUB |
12.1884 RUB |
| 2023-12-23 |
12.3094 RUB |
0.3410 0xBTC |
12.3094 RUB |
12.1866 RUB |
12.4322 RUB |
12.4322 RUB |
| 2023-12-22 |
12.1866 RUB |
0.0428 0xBTC |
12.1866 RUB |
12.1866 RUB |
12.1866 RUB |
12.1866 RUB |
| 2023-12-21 |
12.1866 RUB |
0.0412 0xBTC |
12.1866 RUB |
12.1866 RUB |
12.1866 RUB |
12.1866 RUB |
| 2023-12-20 |
12.1261 RUB |
0.0663 0xBTC |
12.1261 RUB |
12.0657 RUB |
12.1866 RUB |
12.1866 RUB |
| 2023-12-19 |
12.4563 RUB |
0.7886 0xBTC |
12.4563 RUB |
11.7117 RUB |
13.2009 RUB |
11.7117 RUB |
| 2023-12-18 |
12.6827 RUB |
0.0388 0xBTC |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
| 2023-12-17 |
12.6827 RUB |
0.0363 0xBTC |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
| 2023-12-16 |
12.6827 RUB |
0.0376 0xBTC |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
| 2023-12-15 |
12.4967 RUB |
0.0486 0xBTC |
12.4967 RUB |
12.3106 RUB |
12.6827 RUB |
12.3106 RUB |
| 2023-12-14 |
12.6827 RUB |
0.0348 0xBTC |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
| 2023-12-13 |
12.6827 RUB |
0.0425 0xBTC |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
12.6827 RUB |
| 2023-12-12 |
12.4967 RUB |
0.0466 0xBTC |
12.4967 RUB |
12.3106 RUB |
12.6827 RUB |
12.3106 RUB |
| 2023-12-11 |
12.5602 RUB |
0.0458 0xBTC |
12.5602 RUB |
12.3106 RUB |
12.8098 RUB |
12.3106 RUB |
| 2023-12-10 |
12.8098 RUB |
0.0428 0xBTC |
12.8098 RUB |
12.8098 RUB |
12.8098 RUB |
12.8098 RUB |
| 2023-12-09 |
12.6219 RUB |
0.0614 0xBTC |
12.6219 RUB |
12.4340 RUB |
12.8098 RUB |
12.8098 RUB |
| 2023-12-08 |
12.8133 RUB |
0.4626 0xBTC |
12.8133 RUB |
12.5587 RUB |
13.0680 RUB |
12.5587 RUB |
| 2023-12-07 |
12.4378 RUB |
0.1120 0xBTC |
12.4378 RUB |
12.0657 RUB |
12.8098 RUB |
12.8098 RUB |
| 2023-12-06 |
11.8866 RUB |
0.4340 0xBTC |
11.8866 RUB |
11.8273 RUB |
11.9459 RUB |
11.9459 RUB |
| 2023-12-05 |
11.8273 RUB |
0.0000 0xBTC |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
| 2023-12-04 |
11.8273 RUB |
0.0000 0xBTC |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
| 2023-12-03 |
11.8273 RUB |
0.0000 0xBTC |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
| 2023-12-02 |
11.8273 RUB |
0.0000 0xBTC |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
| 2023-12-01 |
11.8273 RUB |
0.0000 0xBTC |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
| 2023-11-30 |
11.8273 RUB |
0.0000 0xBTC |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
| 2023-11-29 |
11.8273 RUB |
0.0052 0xBTC |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |
11.8273 RUB |