Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-19 |
9,156,365.7097 RUB |
0.0427 BTC |
9,156,365.7097 RUB |
9,090,000.0001 RUB |
9,222,731.4193 RUB |
9,130,000.0000 RUB |
| 2025-08-18 |
9,210,000.0000 RUB |
0.0506 BTC |
9,210,000.0000 RUB |
9,170,000.0000 RUB |
9,250,000.0000 RUB |
9,200,000.0000 RUB |
| 2025-08-17 |
9,215,105.9729 RUB |
0.0786 BTC |
9,215,105.9729 RUB |
9,170,000.0001 RUB |
9,260,211.9457 RUB |
9,200,000.0000 RUB |
| 2025-08-16 |
9,330,102.4728 RUB |
0.0828 BTC |
9,330,102.4728 RUB |
9,260,204.9457 RUB |
9,400,000.0000 RUB |
9,260,352.8164 RUB |
| 2025-08-15 |
9,380,993.5996 RUB |
0.0798 BTC |
9,380,993.5996 RUB |
9,270,003.0000 RUB |
9,491,984.1992 RUB |
9,279,232.2802 RUB |
| 2025-08-14 |
9,434,746.4716 RUB |
0.2384 BTC |
9,434,746.4716 RUB |
9,323,492.9431 RUB |
9,546,000.0000 RUB |
9,437,780.0000 RUB |
| 2025-08-13 |
9,305,000.0501 RUB |
0.2067 BTC |
9,305,000.0501 RUB |
9,110,000.1001 RUB |
9,500,000.0000 RUB |
9,420,000.0000 RUB |
| 2025-08-12 |
9,255,300.0000 RUB |
0.0814 BTC |
9,255,300.0000 RUB |
9,200,600.0000 RUB |
9,310,000.0000 RUB |
9,226,000.0000 RUB |
| 2025-08-11 |
9,238,751.2290 RUB |
0.1390 BTC |
9,238,751.2290 RUB |
9,057,502.4580 RUB |
9,420,000.0000 RUB |
9,281,736.1496 RUB |
| 2025-08-10 |
9,134,120.3293 RUB |
0.0921 BTC |
9,134,120.3293 RUB |
9,013,685.0924 RUB |
9,254,555.5662 RUB |
9,200,000.0000 RUB |
| 2025-08-09 |
9,056,118.0227 RUB |
0.0781 BTC |
9,056,118.0227 RUB |
8,912,246.0453 RUB |
9,199,990.0000 RUB |
9,063,538.5571 RUB |
| 2025-08-08 |
8,805,000.0000 RUB |
0.1421 BTC |
8,805,000.0000 RUB |
8,500,000.0000 RUB |
9,110,000.0000 RUB |
9,090,000.0000 RUB |
| 2025-08-07 |
9,095,000.0500 RUB |
0.0653 BTC |
9,095,000.0500 RUB |
9,000,000.1000 RUB |
9,190,000.0000 RUB |
9,110,000.0000 RUB |
| 2025-08-06 |
9,056,514.8255 RUB |
0.0637 BTC |
9,056,514.8255 RUB |
9,001,555.0000 RUB |
9,111,474.6511 RUB |
9,059,315.0000 RUB |
| 2025-08-05 |
9,056,237.3256 RUB |
0.1623 BTC |
9,056,237.3256 RUB |
9,001,000.0001 RUB |
9,111,474.6511 RUB |
9,111,474.6511 RUB |
| 2025-08-04 |
9,124,156.9481 RUB |
0.1946 BTC |
9,124,156.9481 RUB |
9,000,009.0000 RUB |
9,248,304.8962 RUB |
9,102,726.9792 RUB |
| 2025-08-03 |
9,236,621.7734 RUB |
0.0294 BTC |
9,236,621.7734 RUB |
9,183,243.5468 RUB |
9,290,000.0000 RUB |
9,240,000.0000 RUB |
| 2025-08-02 |
9,240,010.0000 RUB |
0.1373 BTC |
9,240,010.0000 RUB |
9,170,020.0000 RUB |
9,310,000.0000 RUB |
9,200,000.0000 RUB |
| 2025-08-01 |
9,345,000.0000 RUB |
0.0653 BTC |
9,345,000.0000 RUB |
9,250,000.0000 RUB |
9,440,000.0000 RUB |
9,273,516.2297 RUB |
| 2025-07-31 |
9,410,250.0000 RUB |
0.0946 BTC |
9,410,250.0000 RUB |
9,300,000.0000 RUB |
9,520,500.0000 RUB |
9,400,000.0000 RUB |
| 2025-07-30 |
9,415,000.0000 RUB |
0.0903 BTC |
9,415,000.0000 RUB |
9,300,000.0000 RUB |
9,530,000.0000 RUB |
9,440,000.0000 RUB |
| 2025-07-29 |
9,382,768.5939 RUB |
0.1681 BTC |
9,382,768.5939 RUB |
9,234,980.0933 RUB |
9,530,557.0944 RUB |
9,520,000.0000 RUB |
| 2025-07-28 |
9,174,778.9586 RUB |
0.1562 BTC |
9,174,778.9586 RUB |
9,062,157.9173 RUB |
9,287,400.0000 RUB |
9,287,300.0000 RUB |
| 2025-07-27 |
9,073,745.3125 RUB |
0.2103 BTC |
9,073,745.3125 RUB |
8,930,000.0000 RUB |
9,217,490.6250 RUB |
9,217,490.6250 RUB |
| 2025-07-26 |
9,052,641.6818 RUB |
0.0541 BTC |
9,052,641.6818 RUB |
8,990,282.3636 RUB |
9,115,001.0000 RUB |
9,115,001.0000 RUB |
| 2025-07-25 |
9,083,704.0000 RUB |
0.3307 BTC |
9,083,704.0000 RUB |
8,950,008.0000 RUB |
9,217,400.0000 RUB |
8,970,589.1018 RUB |
| 2025-07-24 |
9,101,208.6500 RUB |
0.1395 BTC |
9,101,208.6500 RUB |
9,000,000.0000 RUB |
9,202,417.3000 RUB |
9,050,000.0000 RUB |
| 2025-07-23 |
9,079,525.8076 RUB |
0.0710 BTC |
9,079,525.8076 RUB |
9,009,752.6733 RUB |
9,149,298.9420 RUB |
9,099,598.0000 RUB |
| 2025-07-22 |
9,065,466.3427 RUB |
0.1736 BTC |
9,065,466.3427 RUB |
8,981,633.7434 RUB |
9,149,298.9420 RUB |
9,149,298.9420 RUB |
| 2025-07-21 |
9,040,816.8712 RUB |
0.1096 BTC |
9,040,816.8712 RUB |
8,981,633.7434 RUB |
9,099,999.9990 RUB |
9,047,195.7983 RUB |
| 2025-07-20 |
8,919,999.5000 RUB |
0.2207 BTC |
8,919,999.5000 RUB |
8,740,000.0000 RUB |
9,099,999.0000 RUB |
9,099,999.0000 RUB |
| 2025-07-19 |
8,825,004.0000 RUB |
0.1216 BTC |
8,825,004.0000 RUB |
8,600,009.0000 RUB |
9,049,999.0000 RUB |
9,020,000.0000 RUB |
| 2025-07-18 |
8,797,262.5000 RUB |
0.0672 BTC |
8,797,262.5000 RUB |
8,720,000.0000 RUB |
8,874,525.0000 RUB |
8,760,000.0000 RUB |
| 2025-07-17 |
8,818,995.0000 RUB |
0.0782 BTC |
8,818,995.0000 RUB |
8,740,000.0000 RUB |
8,897,990.0000 RUB |
8,810,000.0000 RUB |
| 2025-07-16 |
8,790,004.5000 RUB |
0.0555 BTC |
8,790,004.5000 RUB |
8,700,009.0000 RUB |
8,880,000.0000 RUB |
8,811,930.0215 RUB |
| 2025-07-15 |
8,785,149.5000 RUB |
0.0635 BTC |
8,785,149.5000 RUB |
8,580,402.0000 RUB |
8,989,897.0000 RUB |
8,700,010.0000 RUB |
| 2025-07-14 |
8,675,974.5000 RUB |
0.2705 BTC |
8,675,974.5000 RUB |
8,299,946.0000 RUB |
9,052,003.0000 RUB |
8,915,000.0000 RUB |
| 2025-07-13 |
8,789,000.0000 RUB |
0.1536 BTC |
8,789,000.0000 RUB |
8,700,000.0000 RUB |
8,878,000.0000 RUB |
8,807,882.4239 RUB |
| 2025-07-12 |
8,839,519.1771 RUB |
0.0689 BTC |
8,839,519.1771 RUB |
8,789,037.3549 RUB |
8,890,000.9992 RUB |
8,825,955.0000 RUB |
| 2025-07-11 |
8,698,628.2807 RUB |
0.1953 BTC |
8,698,628.2807 RUB |
8,507,255.5622 RUB |
8,890,000.9992 RUB |
8,890,000.9992 RUB |
| 2025-07-10 |
8,485,509.3570 RUB |
0.1819 BTC |
8,485,509.3570 RUB |
8,424,444.0000 RUB |
8,546,574.7141 RUB |
8,546,574.7141 RUB |
| 2025-07-09 |
8,500,676.4800 RUB |
0.0985 BTC |
8,500,676.4800 RUB |
8,461,363.9600 RUB |
8,539,989.0000 RUB |
8,470,673.8615 RUB |
| 2025-07-07 |
8,479,999.5000 RUB |
0.0922 BTC |
8,479,999.5000 RUB |
8,410,000.0000 RUB |
8,549,999.0000 RUB |
8,493,421.7038 RUB |
| 2025-07-06 |
8,407,500.0000 RUB |
0.1227 BTC |
8,407,500.0000 RUB |
8,315,000.0000 RUB |
8,500,000.0000 RUB |
8,432,465.0548 RUB |
| 2025-07-05 |
8,385,225.5803 RUB |
0.0272 BTC |
8,385,225.5803 RUB |
8,300,452.1606 RUB |
8,469,999.0000 RUB |
8,423,564.8302 RUB |
| 2025-07-04 |
8,399,972.5000 RUB |
0.1109 BTC |
8,399,972.5000 RUB |
8,299,946.0000 RUB |
8,499,999.0000 RUB |
8,469,999.0000 RUB |
| 2025-07-02 |
8,385,226.4995 RUB |
0.1096 BTC |
8,385,226.4995 RUB |
8,300,453.0000 RUB |
8,469,999.9990 RUB |
8,469,999.9990 RUB |
| 2025-07-01 |
8,396,126.1304 RUB |
0.2216 BTC |
8,396,126.1304 RUB |
8,300,452.1606 RUB |
8,491,800.1001 RUB |
8,375,000.0000 RUB |
| 2025-06-30 |
8,350,220.0803 RUB |
0.1952 BTC |
8,350,220.0803 RUB |
8,300,452.1606 RUB |
8,399,988.0000 RUB |
8,322,913.1411 RUB |
| 2025-06-29 |
8,309,612.2625 RUB |
0.2260 BTC |
8,309,612.2625 RUB |
8,259,224.6250 RUB |
8,359,999.9000 RUB |
8,359,999.9000 RUB |