Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
8,967,567.5631 RUB |
0.0515 BTC |
8,967,567.5631 RUB |
8,907,977.2295 RUB |
9,027,157.8968 RUB |
8,926,863.9240 RUB |
| 2025-10-18 |
9,031,001.0000 RUB |
0.0386 BTC |
9,031,001.0000 RUB |
8,922,002.0000 RUB |
9,140,000.0000 RUB |
8,941,272.9936 RUB |
| 2025-10-17 |
9,228,983.6097 RUB |
0.1152 BTC |
9,228,983.6097 RUB |
9,007,977.2195 RUB |
9,449,990.0000 RUB |
9,007,977.2195 RUB |
| 2025-10-16 |
9,245,335.2127 RUB |
0.1374 BTC |
9,245,335.2127 RUB |
9,040,680.4253 RUB |
9,449,990.0000 RUB |
9,190,130.9880 RUB |
| 2025-10-15 |
9,375,653.8187 RUB |
0.0513 BTC |
9,375,653.8187 RUB |
9,254,774.1425 RUB |
9,496,533.4950 RUB |
9,318,942.0000 RUB |
| 2025-10-14 |
9,425,880.3021 RUB |
0.0729 BTC |
9,425,880.3021 RUB |
9,336,760.6042 RUB |
9,515,000.0000 RUB |
9,480,000.0000 RUB |
| 2025-10-13 |
9,428,380.2521 RUB |
0.0679 BTC |
9,428,380.2521 RUB |
9,336,760.6042 RUB |
9,519,999.9000 RUB |
9,357,977.2195 RUB |
| 2025-10-12 |
9,453,851.0126 RUB |
0.0907 BTC |
9,453,851.0126 RUB |
9,350,002.0251 RUB |
9,557,700.0000 RUB |
9,495,954.1489 RUB |
| 2025-10-11 |
9,561,471.0447 RUB |
0.3379 BTC |
9,561,471.0447 RUB |
9,400,000.0000 RUB |
9,722,942.0894 RUB |
9,491,016.8978 RUB |
| 2025-10-10 |
9,600,000.1968 RUB |
0.3310 BTC |
9,600,000.1968 RUB |
9,400,000.3937 RUB |
9,800,000.0000 RUB |
9,560,057.1000 RUB |
| 2025-10-08 |
9,760,727.5372 RUB |
0.1897 BTC |
9,760,727.5372 RUB |
9,644,455.0745 RUB |
9,877,000.0000 RUB |
9,797,380.5652 RUB |
| 2025-10-07 |
9,800,797.0020 RUB |
0.0847 BTC |
9,800,797.0020 RUB |
9,724,211.0000 RUB |
9,877,383.0039 RUB |
9,790,000.0000 RUB |
| 2025-10-06 |
9,668,350.6866 RUB |
0.1798 BTC |
9,668,350.6866 RUB |
9,546,701.3732 RUB |
9,790,000.0000 RUB |
9,710,000.8224 RUB |
| 2025-10-05 |
9,604,927.1465 RUB |
0.1230 BTC |
9,604,927.1465 RUB |
9,460,000.0178 RUB |
9,749,854.2752 RUB |
9,700,000.0000 RUB |
| 2025-10-04 |
9,556,704.0609 RUB |
0.1387 BTC |
9,556,704.0609 RUB |
9,436,025.1179 RUB |
9,677,383.0039 RUB |
9,567,795.9416 RUB |
| 2025-10-03 |
9,546,872.4502 RUB |
0.2194 BTC |
9,546,872.4502 RUB |
9,416,361.8964 RUB |
9,677,383.0039 RUB |
9,555,742.4640 RUB |
| 2025-10-02 |
9,389,775.5287 RUB |
0.1403 BTC |
9,389,775.5287 RUB |
9,279,551.0576 RUB |
9,499,999.9999 RUB |
9,499,999.9900 RUB |
| 2025-10-01 |
9,321,221.5010 RUB |
0.0977 BTC |
9,321,221.5010 RUB |
9,213,501.0020 RUB |
9,428,942.0000 RUB |
9,336,233.4173 RUB |
| 2025-09-30 |
9,258,337.0779 RUB |
0.1052 BTC |
9,258,337.0779 RUB |
9,203,863.2898 RUB |
9,312,810.8661 RUB |
9,257,557.8757 RUB |
| 2025-09-29 |
9,258,950.0000 RUB |
0.0760 BTC |
9,258,950.0000 RUB |
9,205,100.0000 RUB |
9,312,800.0000 RUB |
9,236,268.4833 RUB |
| 2025-09-28 |
9,258,950.0000 RUB |
0.0568 BTC |
9,258,950.0000 RUB |
9,205,100.0000 RUB |
9,312,800.0000 RUB |
9,250,000.0000 RUB |
| 2025-09-25 |
9,373,294.0107 RUB |
0.0879 BTC |
9,373,294.0107 RUB |
9,243,454.0942 RUB |
9,503,133.9271 RUB |
9,243,454.0942 RUB |
| 2025-09-24 |
9,461,958.5641 RUB |
0.0606 BTC |
9,461,958.5641 RUB |
9,383,917.1282 RUB |
9,540,000.0000 RUB |
9,503,133.9271 RUB |
| 2025-09-23 |
9,437,550.4512 RUB |
0.0599 BTC |
9,437,550.4512 RUB |
9,335,100.9023 RUB |
9,540,000.0000 RUB |
9,390,878.1958 RUB |
| 2025-09-22 |
9,402,132.7356 RUB |
0.2251 BTC |
9,402,132.7356 RUB |
9,250,000.0001 RUB |
9,554,265.4710 RUB |
9,490,869.4525 RUB |
| 2025-09-21 |
9,540,000.0000 RUB |
0.0636 BTC |
9,540,000.0000 RUB |
9,480,000.0000 RUB |
9,600,000.0000 RUB |
9,542,894.0000 RUB |
| 2025-09-20 |
9,579,192.1521 RUB |
0.1414 BTC |
9,579,192.1521 RUB |
9,485,593.4067 RUB |
9,672,790.8976 RUB |
9,485,593.4067 RUB |
| 2025-09-19 |
9,587,445.0000 RUB |
0.0483 BTC |
9,587,445.0000 RUB |
9,535,000.0000 RUB |
9,639,890.0000 RUB |
9,610,970.3300 RUB |
| 2025-09-18 |
9,588,616.4245 RUB |
0.0833 BTC |
9,588,616.4245 RUB |
9,535,000.0000 RUB |
9,642,232.8490 RUB |
9,554,421.6475 RUB |
| 2025-09-17 |
9,551,546.7959 RUB |
0.1667 BTC |
9,551,546.7959 RUB |
9,475,430.0000 RUB |
9,627,663.5918 RUB |
9,627,663.5918 RUB |
| 2025-09-16 |
9,562,650.5000 RUB |
0.1561 BTC |
9,562,650.5000 RUB |
9,530,000.0000 RUB |
9,595,301.0000 RUB |
9,548,534.0000 RUB |
| 2025-09-15 |
9,550,045.0000 RUB |
0.1576 BTC |
9,550,045.0000 RUB |
9,500,100.0000 RUB |
9,599,990.0000 RUB |
9,595,000.0000 RUB |
| 2025-09-13 |
9,500,856.5386 RUB |
0.1543 BTC |
9,500,856.5386 RUB |
9,432,614.0772 RUB |
9,569,099.0000 RUB |
9,542,894.4240 RUB |
| 2025-09-12 |
9,339,514.8782 RUB |
0.1634 BTC |
9,339,514.8782 RUB |
9,184,028.8014 RUB |
9,495,000.9550 RUB |
9,454,202.6901 RUB |
| 2025-09-11 |
9,158,262.6084 RUB |
0.0495 BTC |
9,158,262.6084 RUB |
9,046,525.2169 RUB |
9,270,000.0000 RUB |
9,255,000.0000 RUB |
| 2025-09-10 |
9,112,500.0000 RUB |
0.1616 BTC |
9,112,500.0000 RUB |
8,955,000.0000 RUB |
9,270,000.0000 RUB |
9,133,422.4895 RUB |
| 2025-09-09 |
8,877,111.7091 RUB |
0.0803 BTC |
8,877,111.7091 RUB |
8,810,345.1242 RUB |
8,943,878.2939 RUB |
8,873,649.4018 RUB |
| 2025-09-08 |
8,877,111.7091 RUB |
0.0551 BTC |
8,877,111.7091 RUB |
8,810,345.1242 RUB |
8,943,878.2939 RUB |
8,903,353.9349 RUB |
| 2025-09-07 |
8,765,000.0000 RUB |
0.0576 BTC |
8,765,000.0000 RUB |
8,600,000.0000 RUB |
8,930,000.0000 RUB |
8,896,894.1242 RUB |
| 2025-09-06 |
8,776,344.5200 RUB |
0.0904 BTC |
8,776,344.5200 RUB |
8,609,999.0400 RUB |
8,942,690.0000 RUB |
8,810,312.4319 RUB |
| 2025-09-05 |
8,867,991.5007 RUB |
0.0770 BTC |
8,867,991.5007 RUB |
8,815,983.0015 RUB |
8,920,000.0000 RUB |
8,898,894.1242 RUB |
| 2025-09-04 |
8,898,392.0621 RUB |
0.0729 BTC |
8,898,392.0621 RUB |
8,854,894.1242 RUB |
8,941,890.0000 RUB |
8,920,000.0000 RUB |
| 2025-09-02 |
8,723,272.5970 RUB |
0.2751 BTC |
8,723,272.5970 RUB |
8,503,787.0000 RUB |
8,942,758.1940 RUB |
8,843,673.9413 RUB |
| 2025-09-01 |
8,605,708.7373 RUB |
0.1135 BTC |
8,605,708.7373 RUB |
8,503,786.0373 RUB |
8,707,631.4373 RUB |
8,688,888.0000 RUB |
| 2025-08-31 |
8,681,207.9949 RUB |
0.0271 BTC |
8,681,207.9949 RUB |
8,610,639.2856 RUB |
8,751,776.7042 RUB |
8,612,393.1916 RUB |
| 2025-08-29 |
8,780,927.0621 RUB |
0.0748 BTC |
8,780,927.0621 RUB |
8,706,960.0000 RUB |
8,854,894.1242 RUB |
8,808,088.0000 RUB |
| 2025-08-28 |
8,835,125.5000 RUB |
0.1443 BTC |
8,835,125.5000 RUB |
8,720,251.0000 RUB |
8,950,000.0000 RUB |
8,810,312.4319 RUB |
| 2025-08-27 |
8,835,125.5000 RUB |
0.1536 BTC |
8,835,125.5000 RUB |
8,720,251.0000 RUB |
8,950,000.0000 RUB |
8,759,086.6490 RUB |
| 2025-08-26 |
8,941,304.1478 RUB |
0.0214 BTC |
8,941,304.1478 RUB |
8,852,608.2956 RUB |
9,030,000.0000 RUB |
8,852,608.2956 RUB |
| 2025-08-25 |
8,982,986.0621 RUB |
0.0909 BTC |
8,982,986.0621 RUB |
8,900,000.0000 RUB |
9,065,972.1243 RUB |
8,980,000.0000 RUB |