Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
7,267,758.1274 RUB |
0.0453 BTC |
7,267,758.1274 RUB |
7,179,748.8000 RUB |
7,355,767.4547 RUB |
7,264,000.0000 RUB |
| 2025-12-06 |
7,278,982.2025 RUB |
0.0218 BTC |
7,278,982.2025 RUB |
7,191,299.4050 RUB |
7,366,665.0000 RUB |
7,266,699.3373 RUB |
| 2025-12-04 |
7,354,191.9499 RUB |
0.0359 BTC |
7,354,191.9499 RUB |
7,271,003.6100 RUB |
7,437,380.2897 RUB |
7,349,612.1445 RUB |
| 2025-12-02 |
7,116,811.7100 RUB |
0.0666 BTC |
7,116,811.7100 RUB |
6,998,328.4200 RUB |
7,235,295.0000 RUB |
7,230,000.0000 RUB |
| 2025-12-01 |
7,222,820.0000 RUB |
0.0729 BTC |
7,222,820.0000 RUB |
7,070,000.0000 RUB |
7,375,640.0000 RUB |
7,133,020.2040 RUB |
| 2025-11-30 |
7,305,357.2625 RUB |
0.1362 BTC |
7,305,357.2625 RUB |
7,235,074.5250 RUB |
7,375,640.0000 RUB |
7,301,111.0000 RUB |
| 2025-11-29 |
7,305,357.2625 RUB |
0.1245 BTC |
7,305,357.2625 RUB |
7,235,074.5250 RUB |
7,375,640.0000 RUB |
7,266,499.0900 RUB |
| 2025-11-28 |
7,337,502.4712 RUB |
0.0467 BTC |
7,337,502.4712 RUB |
7,300,000.0000 RUB |
7,375,004.9424 RUB |
7,300,000.0000 RUB |
| 2025-11-26 |
7,154,223.0955 RUB |
0.0821 BTC |
7,154,223.0955 RUB |
7,068,446.1910 RUB |
7,240,000.0000 RUB |
7,135,864.7013 RUB |
| 2025-11-25 |
7,164,862.2650 RUB |
0.0565 BTC |
7,164,862.2650 RUB |
7,086,514.5300 RUB |
7,243,210.0000 RUB |
7,235,000.0000 RUB |
| 2025-11-24 |
7,103,586.4986 RUB |
0.0486 BTC |
7,103,586.4986 RUB |
6,981,025.1300 RUB |
7,226,147.8672 RUB |
7,155,000.1000 RUB |
| 2025-11-22 |
7,058,436.7265 RUB |
0.1047 BTC |
7,058,436.7265 RUB |
6,961,873.4530 RUB |
7,155,000.0000 RUB |
7,106,073.6859 RUB |
| 2025-11-21 |
7,226,894.4300 RUB |
0.4401 BTC |
7,226,894.4300 RUB |
6,971,633.1648 RUB |
7,482,155.6953 RUB |
7,069,763.6160 RUB |
| 2025-11-20 |
7,759,100.0001 RUB |
0.1475 BTC |
7,759,100.0001 RUB |
7,620,000.0001 RUB |
7,898,200.0001 RUB |
7,645,000.0001 RUB |
| 2025-11-18 |
7,905,523.6350 RUB |
0.2271 BTC |
7,905,523.6350 RUB |
7,751,047.2700 RUB |
8,060,000.0000 RUB |
7,849,992.0000 RUB |
| 2025-11-17 |
8,032,071.0645 RUB |
0.0913 BTC |
8,032,071.0645 RUB |
7,952,196.2100 RUB |
8,111,945.9190 RUB |
7,967,533.1881 RUB |
| 2025-11-16 |
8,150,410.2120 RUB |
0.0476 BTC |
8,150,410.2120 RUB |
8,095,820.4240 RUB |
8,205,000.0000 RUB |
8,145,000.0000 RUB |
| 2025-11-14 |
8,383,651.9739 RUB |
0.1273 BTC |
8,383,651.9739 RUB |
8,191,748.9478 RUB |
8,575,555.0000 RUB |
8,277,923.9165 RUB |
| 2025-11-13 |
8,514,245.6128 RUB |
0.0899 BTC |
8,514,245.6128 RUB |
8,421,435.0989 RUB |
8,607,056.1266 RUB |
8,429,464.8491 RUB |
| 2025-11-12 |
8,570,529.0135 RUB |
0.0387 BTC |
8,570,529.0135 RUB |
8,501,058.0270 RUB |
8,640,000.0000 RUB |
8,538,570.8439 RUB |
| 2025-11-11 |
8,610,514.2440 RUB |
0.0857 BTC |
8,610,514.2440 RUB |
8,521,028.4880 RUB |
8,700,000.0000 RUB |
8,666,791.6318 RUB |
| 2025-11-09 |
8,518,354.7133 RUB |
0.0810 BTC |
8,518,354.7133 RUB |
8,429,653.3000 RUB |
8,607,056.1266 RUB |
8,600,000.0000 RUB |
| 2025-11-08 |
8,504,078.3958 RUB |
0.0727 BTC |
8,504,078.3958 RUB |
8,401,100.6650 RUB |
8,607,056.1266 RUB |
8,607,000.0000 RUB |
| 2025-11-07 |
8,754,444.0000 RUB |
0.0876 BTC |
8,754,444.0000 RUB |
8,620,000.0000 RUB |
8,888,888.0000 RUB |
8,620,000.0000 RUB |
| 2025-11-05 |
8,710,144.7575 RUB |
0.1877 BTC |
8,710,144.7575 RUB |
8,601,031.5796 RUB |
8,819,257.9353 RUB |
8,654,317.5417 RUB |
| 2025-11-04 |
8,887,688.8889 RUB |
0.2893 BTC |
8,887,688.8889 RUB |
8,717,377.7778 RUB |
9,058,000.0000 RUB |
8,717,377.7778 RUB |
| 2025-11-03 |
9,004,000.6155 RUB |
0.0731 BTC |
9,004,000.6155 RUB |
8,918,001.2310 RUB |
9,090,000.0000 RUB |
9,073,713.3432 RUB |
| 2025-11-02 |
9,010,250.5936 RUB |
0.0373 BTC |
9,010,250.5936 RUB |
8,920,501.1872 RUB |
9,100,000.0000 RUB |
9,095,633.8969 RUB |
| 2025-11-01 |
9,022,351.4239 RUB |
0.0954 BTC |
9,022,351.4239 RUB |
8,915,500.1263 RUB |
9,129,202.7215 RUB |
8,920,501.7697 RUB |
| 2025-10-30 |
9,156,314.9870 RUB |
0.1063 BTC |
9,156,314.9870 RUB |
9,012,629.9739 RUB |
9,300,000.0000 RUB |
9,156,742.0000 RUB |
| 2025-10-29 |
9,135,461.4500 RUB |
0.1025 BTC |
9,135,461.4500 RUB |
9,021,499.3559 RUB |
9,249,423.5442 RUB |
9,170,189.1710 RUB |
| 2025-10-28 |
9,135,461.4500 RUB |
0.1418 BTC |
9,135,461.4500 RUB |
9,021,499.3559 RUB |
9,249,423.5442 RUB |
9,167,914.5928 RUB |
| 2025-10-27 |
9,151,037.4046 RUB |
0.1057 BTC |
9,151,037.4046 RUB |
9,002,074.8092 RUB |
9,300,000.0000 RUB |
9,148,869.2365 RUB |
| 2025-10-25 |
8,987,750.4970 RUB |
0.0816 BTC |
8,987,750.4970 RUB |
8,918,000.9941 RUB |
9,057,500.0000 RUB |
9,027,637.5602 RUB |
| 2025-10-24 |
9,011,389.2854 RUB |
0.1051 BTC |
9,011,389.2854 RUB |
8,918,000.0608 RUB |
9,104,778.5100 RUB |
9,057,500.0000 RUB |
| 2025-10-22 |
9,029,000.4907 RUB |
0.0824 BTC |
9,029,000.4907 RUB |
8,918,000.9814 RUB |
9,140,000.0000 RUB |
8,918,000.9814 RUB |
| 2025-10-20 |
8,975,567.1655 RUB |
0.0663 BTC |
8,975,567.1655 RUB |
8,912,977.2818 RUB |
9,038,157.0491 RUB |
9,036,370.0000 RUB |
| 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 |