Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
4,312,050.0000 RUB |
3.6610 BTC |
4,312,050.0000 RUB |
4,224,100.0000 RUB |
4,400,000.0000 RUB |
4,325,555.0000 RUB |
| 2022-03-05 |
4,252,000.0000 RUB |
6.0050 BTC |
4,252,000.0000 RUB |
4,100,000.0000 RUB |
4,404,000.0000 RUB |
4,284,000.0000 RUB |
| 2022-03-04 |
4,535,000.0000 RUB |
4.1442 BTC |
4,535,000.0000 RUB |
4,370,000.0000 RUB |
4,700,000.0000 RUB |
4,370,170.3469 RUB |
| 2022-03-03 |
4,490,000.0000 RUB |
11.3181 BTC |
4,490,000.0000 RUB |
4,240,000.0000 RUB |
4,740,000.0000 RUB |
4,629,999.9537 RUB |
| 2022-03-02 |
4,276,036.0000 RUB |
4.9458 BTC |
4,276,036.0000 RUB |
4,103,000.0000 RUB |
4,449,072.0000 RUB |
4,405,000.1000 RUB |
| 2022-03-01 |
3,989,412.5000 RUB |
8.1130 BTC |
3,989,412.5000 RUB |
3,690,048.0000 RUB |
4,288,777.0000 RUB |
4,235,100.0000 RUB |
| 2022-02-28 |
3,629,598.5500 RUB |
17.4499 BTC |
3,629,598.5500 RUB |
3,341,268.0000 RUB |
3,917,929.1000 RUB |
3,848,223.1627 RUB |
| 2022-02-27 |
3,261,944.4444 RUB |
5.6019 BTC |
3,261,944.4444 RUB |
3,135,000.0000 RUB |
3,388,888.8889 RUB |
3,357,875.3975 RUB |
| 2022-02-26 |
3,178,682.8126 RUB |
2.5265 BTC |
3,178,682.8126 RUB |
3,131,004.0000 RUB |
3,226,361.6251 RUB |
3,170,178.8889 RUB |
| 2022-02-25 |
3,117,859.7192 RUB |
3.4652 BTC |
3,117,859.7192 RUB |
3,030,219.4385 RUB |
3,205,500.0000 RUB |
3,131,111.0000 RUB |
| 2022-02-24 |
3,031,684.4649 RUB |
5.9515 BTC |
3,031,684.4649 RUB |
2,870,000.0000 RUB |
3,193,368.9298 RUB |
3,145,000.0000 RUB |
| 2022-02-23 |
3,013,887.0001 RUB |
2.0660 BTC |
3,013,887.0001 RUB |
2,957,778.0001 RUB |
3,069,996.0000 RUB |
3,035,000.0000 RUB |
| 2022-02-22 |
2,995,666.5000 RUB |
12.8280 BTC |
2,995,666.5000 RUB |
2,943,333.0000 RUB |
3,048,000.0000 RUB |
2,977,332.0000 RUB |
| 2022-02-21 |
2,946,314.6463 RUB |
2.2076 BTC |
2,946,314.6463 RUB |
2,882,021.2926 RUB |
3,010,608.0000 RUB |
2,981,832.0000 RUB |
| 2022-02-20 |
2,977,455.9996 RUB |
1.8093 BTC |
2,977,455.9996 RUB |
2,900,000.0000 RUB |
3,054,911.9993 RUB |
2,935,000.0000 RUB |
| 2022-02-19 |
3,059,064.6926 RUB |
1.3020 BTC |
3,059,064.6926 RUB |
3,030,001.0000 RUB |
3,088,128.3851 RUB |
3,054,876.0000 RUB |
| 2022-02-18 |
3,086,287.6366 RUB |
2.2270 BTC |
3,086,287.6366 RUB |
3,020,751.2732 RUB |
3,151,824.0000 RUB |
3,045,727.2903 RUB |
| 2022-02-17 |
3,177,000.0000 RUB |
2.7558 BTC |
3,177,000.0000 RUB |
3,100,000.0000 RUB |
3,254,000.0000 RUB |
3,100,231.1787 RUB |
| 2022-02-16 |
3,239,672.5743 RUB |
1.5343 BTC |
3,239,672.5743 RUB |
3,204,645.1485 RUB |
3,274,700.0000 RUB |
3,250,000.0000 RUB |
| 2022-02-15 |
3,236,410.0000 RUB |
3.0213 BTC |
3,236,410.0000 RUB |
3,185,000.0000 RUB |
3,287,820.0000 RUB |
3,255,000.0000 RUB |
| 2022-02-14 |
3,196,618.7379 RUB |
1.5523 BTC |
3,196,618.7379 RUB |
3,165,801.4758 RUB |
3,227,436.0000 RUB |
3,205,782.9058 RUB |
| 2022-02-13 |
3,207,614.7633 RUB |
2.1071 BTC |
3,207,614.7633 RUB |
3,170,000.0000 RUB |
3,245,229.5266 RUB |
3,206,000.0003 RUB |
| 2022-02-12 |
3,213,060.0000 RUB |
1.3453 BTC |
3,213,060.0000 RUB |
3,171,120.0000 RUB |
3,255,000.0000 RUB |
3,210,028.0000 RUB |
| 2022-02-11 |
3,249,408.7716 RUB |
2.0433 BTC |
3,249,408.7716 RUB |
3,199,000.0100 RUB |
3,299,817.5332 RUB |
3,225,000.0000 RUB |
| 2022-02-10 |
3,251,111.1111 RUB |
2.4811 BTC |
3,251,111.1111 RUB |
3,180,000.0000 RUB |
3,322,222.2222 RUB |
3,250,596.0000 RUB |
| 2022-02-09 |
3,240,596.0000 RUB |
1.7276 BTC |
3,240,596.0000 RUB |
3,201,192.0000 RUB |
3,280,000.0000 RUB |
3,250,540.0000 RUB |
| 2022-02-08 |
3,246,465.2362 RUB |
3.2008 BTC |
3,246,465.2362 RUB |
3,161,558.7690 RUB |
3,331,371.7033 RUB |
3,161,558.7690 RUB |
| 2022-02-07 |
3,184,597.5283 RUB |
2.7793 BTC |
3,184,597.5283 RUB |
3,069,196.0566 RUB |
3,299,999.0000 RUB |
3,283,931.7849 RUB |
| 2022-02-06 |
3,089,993.0000 RUB |
2.1002 BTC |
3,089,993.0000 RUB |
3,050,002.0000 RUB |
3,129,984.0000 RUB |
3,129,984.0000 RUB |
| 2022-02-05 |
3,029,850.7372 RUB |
3.0863 BTC |
3,029,850.7372 RUB |
2,966,796.0000 RUB |
3,092,905.4743 RUB |
3,056,748.0000 RUB |
| 2022-02-04 |
2,881,776.2773 RUB |
3.4953 BTC |
2,881,776.2773 RUB |
2,751,552.5546 RUB |
3,012,000.0000 RUB |
3,000,015.0000 RUB |
| 2022-02-03 |
2,785,135.0000 RUB |
1.6836 BTC |
2,785,135.0000 RUB |
2,750,900.0000 RUB |
2,819,370.0000 RUB |
2,775,660.0000 RUB |
| 2022-02-02 |
2,855,000.0000 RUB |
2.3903 BTC |
2,855,000.0000 RUB |
2,790,000.0000 RUB |
2,920,000.0000 RUB |
2,790,000.0000 RUB |
| 2022-02-01 |
2,892,500.0000 RUB |
2.1879 BTC |
2,892,500.0000 RUB |
2,850,000.0000 RUB |
2,935,000.0000 RUB |
2,901,111.0000 RUB |
| 2022-01-31 |
2,870,318.7501 RUB |
2.7242 BTC |
2,870,318.7501 RUB |
2,800,235.5001 RUB |
2,940,402.0000 RUB |
2,916,380.4428 RUB |
| 2022-01-30 |
2,929,361.2452 RUB |
2.2218 BTC |
2,929,361.2452 RUB |
2,890,004.0001 RUB |
2,968,718.4903 RUB |
2,914,618.4565 RUB |
| 2022-01-29 |
2,912,062.5043 RUB |
2.5450 BTC |
2,912,062.5043 RUB |
2,866,248.0000 RUB |
2,957,877.0085 RUB |
2,933,942.0000 RUB |
| 2022-01-28 |
2,850,500.0000 RUB |
2.7918 BTC |
2,850,500.0000 RUB |
2,801,000.0000 RUB |
2,900,000.0000 RUB |
2,891,292.0000 RUB |
| 2022-01-27 |
2,870,475.0000 RUB |
3.0425 BTC |
2,870,475.0000 RUB |
2,801,000.0000 RUB |
2,939,950.0000 RUB |
2,856,290.1000 RUB |
| 2022-01-26 |
2,945,781.8049 RUB |
2.8982 BTC |
2,945,781.8049 RUB |
2,864,657.8354 RUB |
3,026,905.7744 RUB |
2,930,000.0000 RUB |
| 2022-01-25 |
2,853,524.2031 RUB |
2.5287 BTC |
2,853,524.2031 RUB |
2,777,049.4061 RUB |
2,929,999.0000 RUB |
2,870,512.2362 RUB |
| 2022-01-24 |
2,725,000.0000 RUB |
5.4200 BTC |
2,725,000.0000 RUB |
2,625,000.0000 RUB |
2,825,000.0000 RUB |
2,790,500.0000 RUB |
| 2022-01-23 |
2,792,004.0000 RUB |
2.6478 BTC |
2,792,004.0000 RUB |
2,719,008.0000 RUB |
2,865,000.0000 RUB |
2,755,285.0000 RUB |
| 2022-01-22 |
2,812,536.0000 RUB |
5.7034 BTC |
2,812,536.0000 RUB |
2,655,072.0000 RUB |
2,970,000.0000 RUB |
2,738,424.0900 RUB |
| 2022-01-21 |
3,030,690.7772 RUB |
4.9610 BTC |
3,030,690.7772 RUB |
2,868,623.5682 RUB |
3,192,757.9862 RUB |
2,900,000.0000 RUB |
| 2022-01-20 |
3,219,263.8832 RUB |
3.2226 BTC |
3,219,263.8832 RUB |
3,150,000.0000 RUB |
3,288,527.7664 RUB |
3,150,113.9563 RUB |
| 2022-01-19 |
3,195,550.5000 RUB |
2.7557 BTC |
3,195,550.5000 RUB |
3,150,000.0000 RUB |
3,241,101.0000 RUB |
3,199,847.4857 RUB |
| 2022-01-18 |
3,175,500.5000 RUB |
2.3122 BTC |
3,175,500.5000 RUB |
3,141,001.0000 RUB |
3,210,000.0000 RUB |
3,209,334.3273 RUB |
| 2022-01-17 |
3,215,000.0000 RUB |
2.0848 BTC |
3,215,000.0000 RUB |
3,180,000.0000 RUB |
3,250,000.0000 RUB |
3,181,200.0000 RUB |
| 2022-01-16 |
3,244,367.5000 RUB |
1.3058 BTC |
3,244,367.5000 RUB |
3,215,001.0000 RUB |
3,273,734.0000 RUB |
3,235,080.0000 RUB |