Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-22 |
4,229,640.0641 RUB |
3.7770 BTC |
4,229,640.0641 RUB |
4,150,000.0000 RUB |
4,309,280.1283 RUB |
4,218,742.9907 RUB |
| 2021-03-21 |
4,280,447.5935 RUB |
3.0650 BTC |
4,280,447.5935 RUB |
4,189,944.0000 RUB |
4,370,951.1870 RUB |
4,260,399.9574 RUB |
| 2021-03-20 |
4,320,000.0000 RUB |
3.5041 BTC |
4,320,000.0000 RUB |
4,260,000.0000 RUB |
4,380,000.0000 RUB |
4,360,923.7464 RUB |
| 2021-03-19 |
4,271,263.8188 RUB |
3.1887 BTC |
4,271,263.8188 RUB |
4,194,527.6377 RUB |
4,348,000.0000 RUB |
4,311,002.0000 RUB |
| 2021-03-18 |
4,261,407.0000 RUB |
6.2883 BTC |
4,261,407.0000 RUB |
4,172,814.0000 RUB |
4,350,000.0000 RUB |
4,230,000.0000 RUB |
| 2021-03-17 |
4,123,262.0000 RUB |
3.6255 BTC |
4,123,262.0000 RUB |
4,010,000.0000 RUB |
4,236,524.0000 RUB |
4,191,001.0000 RUB |
| 2021-03-16 |
4,035,599.8000 RUB |
3.6763 BTC |
4,035,599.8000 RUB |
3,921,000.0000 RUB |
4,150,199.6000 RUB |
4,055,000.0000 RUB |
| 2021-03-15 |
4,194,996.0000 RUB |
5.6704 BTC |
4,194,996.0000 RUB |
4,050,000.0000 RUB |
4,339,992.0000 RUB |
4,088,557.2139 RUB |
| 2021-03-14 |
4,288,690.0000 RUB |
5.0936 BTC |
4,288,690.0000 RUB |
4,200,001.0000 RUB |
4,377,379.0000 RUB |
4,295,000.0000 RUB |
| 2021-03-13 |
4,178,298.0000 RUB |
8.0375 BTC |
4,178,298.0000 RUB |
4,057,596.0000 RUB |
4,299,000.0000 RUB |
4,285,052.0000 RUB |
| 2021-03-12 |
4,078,121.0028 RUB |
7.7995 BTC |
4,078,121.0028 RUB |
4,000,308.4488 RUB |
4,155,933.5569 RUB |
4,068,575.6000 RUB |
| 2021-03-11 |
4,037,966.2884 RUB |
7.8127 BTC |
4,037,966.2884 RUB |
3,919,999.0200 RUB |
4,155,933.5569 RUB |
4,129,000.0000 RUB |
| 2021-03-10 |
3,995,827.1954 RUB |
6.1834 BTC |
3,995,827.1954 RUB |
3,841,654.3909 RUB |
4,150,000.0000 RUB |
4,100,000.0000 RUB |
| 2021-03-09 |
3,751,193.0000 RUB |
6.6519 BTC |
3,751,193.0000 RUB |
3,592,386.0000 RUB |
3,910,000.0000 RUB |
3,860,010.0000 RUB |
| 2021-03-08 |
3,643,000.0000 RUB |
4.3955 BTC |
3,643,000.0000 RUB |
3,580,000.0000 RUB |
3,706,000.0000 RUB |
3,680,000.0000 RUB |
| 2021-03-07 |
3,637,502.2053 RUB |
5.1580 BTC |
3,637,502.2053 RUB |
3,550,004.4106 RUB |
3,725,000.0000 RUB |
3,653,190.0000 RUB |
| 2021-03-06 |
3,580,000.0000 RUB |
3.2774 BTC |
3,580,000.0000 RUB |
3,510,000.0000 RUB |
3,650,000.0000 RUB |
3,555,702.0000 RUB |
| 2021-03-05 |
3,599,497.0000 RUB |
3.5547 BTC |
3,599,497.0000 RUB |
3,530,000.0000 RUB |
3,668,994.0000 RUB |
3,588,000.0000 RUB |
| 2021-03-04 |
3,711,396.3475 RUB |
5.5904 BTC |
3,711,396.3475 RUB |
3,602,691.6950 RUB |
3,820,101.0000 RUB |
3,653,333.0000 RUB |
| 2021-03-03 |
3,660,050.6650 RUB |
7.5803 BTC |
3,660,050.6650 RUB |
3,500,000.3300 RUB |
3,820,101.0000 RUB |
3,762,691.5000 RUB |
| 2021-03-02 |
3,576,890.2129 RUB |
5.6716 BTC |
3,576,890.2129 RUB |
3,500,000.3300 RUB |
3,653,780.0958 RUB |
3,505,194.0000 RUB |
| 2021-03-01 |
3,396,973.4147 RUB |
6.5959 BTC |
3,396,973.4147 RUB |
3,175,464.0000 RUB |
3,618,482.8294 RUB |
3,613,883.4483 RUB |
| 2021-02-28 |
3,347,732.0000 RUB |
6.3116 BTC |
3,347,732.0000 RUB |
3,175,464.0000 RUB |
3,520,000.0000 RUB |
3,360,250.0000 RUB |
| 2021-02-27 |
3,510,021.0475 RUB |
3.3571 BTC |
3,510,021.0475 RUB |
3,400,044.0000 RUB |
3,619,998.0950 RUB |
3,485,555.0000 RUB |
| 2021-02-26 |
3,482,553.5796 RUB |
6.3628 BTC |
3,482,553.5796 RUB |
3,337,216.9154 RUB |
3,627,890.2439 RUB |
3,476,160.2300 RUB |
| 2021-02-25 |
3,672,525.9558 RUB |
4.3254 BTC |
3,672,525.9558 RUB |
3,584,064.0000 RUB |
3,760,987.9115 RUB |
3,740,002.0000 RUB |
| 2021-02-24 |
3,541,714.5392 RUB |
12.3761 BTC |
3,541,714.5392 RUB |
3,300,000.0000 RUB |
3,783,429.0785 RUB |
3,704,246.2478 RUB |
| 2021-02-23 |
3,727,684.8300 RUB |
14.8646 BTC |
3,727,684.8300 RUB |
3,347,361.6601 RUB |
4,108,008.0000 RUB |
3,481,010.0000 RUB |
| 2021-02-22 |
3,855,000.0000 RUB |
11.7432 BTC |
3,855,000.0000 RUB |
3,500,000.0000 RUB |
4,210,000.0000 RUB |
3,970,000.0000 RUB |
| 2021-02-21 |
4,121,992.5693 RUB |
6.1612 BTC |
4,121,992.5693 RUB |
4,054,986.1386 RUB |
4,188,999.0000 RUB |
4,150,000.0000 RUB |
| 2021-02-20 |
4,094,499.5000 RUB |
8.7589 BTC |
4,094,499.5000 RUB |
4,000,000.0000 RUB |
4,188,999.0000 RUB |
4,125,000.0000 RUB |
| 2021-02-19 |
3,859,185.4291 RUB |
9.7361 BTC |
3,859,185.4291 RUB |
3,701,130.0000 RUB |
4,017,240.8582 RUB |
3,996,000.0000 RUB |
| 2021-02-18 |
3,737,505.5000 RUB |
7.5756 BTC |
3,737,505.5000 RUB |
3,685,011.0000 RUB |
3,790,000.0000 RUB |
3,730,000.0000 RUB |
| 2021-02-17 |
3,640,500.0000 RUB |
8.1459 BTC |
3,640,500.0000 RUB |
3,521,000.0000 RUB |
3,760,000.0000 RUB |
3,710,000.0000 RUB |
| 2021-02-16 |
3,533,863.9305 RUB |
7.7044 BTC |
3,533,863.9305 RUB |
3,469,727.8609 RUB |
3,598,000.0000 RUB |
3,540,216.0000 RUB |
| 2021-02-15 |
3,482,539.8807 RUB |
6.1443 BTC |
3,482,539.8807 RUB |
3,410,850.0000 RUB |
3,554,229.7615 RUB |
3,471,220.5909 RUB |
| 2021-02-14 |
3,480,000.0000 RUB |
8.4641 BTC |
3,480,000.0000 RUB |
3,410,000.0000 RUB |
3,550,000.0000 RUB |
3,548,000.0000 RUB |
| 2021-02-13 |
3,434,001.5000 RUB |
5.4416 BTC |
3,434,001.5000 RUB |
3,401,004.0000 RUB |
3,466,999.0000 RUB |
3,431,850.0000 RUB |
| 2021-02-12 |
3,442,023.5000 RUB |
7.6323 BTC |
3,442,023.5000 RUB |
3,385,347.0000 RUB |
3,498,700.0000 RUB |
3,453,333.3353 RUB |
| 2021-02-11 |
3,363,000.0000 RUB |
8.7522 BTC |
3,363,000.0000 RUB |
3,251,000.0000 RUB |
3,475,000.0000 RUB |
3,454,714.8379 RUB |
| 2021-02-10 |
3,356,473.3841 RUB |
10.5423 BTC |
3,356,473.3841 RUB |
3,262,946.7683 RUB |
3,450,000.0000 RUB |
3,284,975.0000 RUB |
| 2021-02-09 |
3,350,745.0713 RUB |
6.7488 BTC |
3,350,745.0713 RUB |
3,241,539.9426 RUB |
3,459,950.2000 RUB |
3,382,118.2601 RUB |
| 2021-02-08 |
2,938,429.6801 RUB |
7.7572 BTC |
2,938,429.6801 RUB |
2,775,000.0001 RUB |
3,101,859.3600 RUB |
3,051,999.0000 RUB |
| 2021-02-07 |
2,872,713.5001 RUB |
8.9163 BTC |
2,872,713.5001 RUB |
2,775,000.0001 RUB |
2,970,427.0000 RUB |
2,825,000.0001 RUB |
| 2021-02-06 |
2,888,333.3333 RUB |
13.9542 BTC |
2,888,333.3333 RUB |
2,776,666.6667 RUB |
3,000,000.0000 RUB |
2,871,897.0000 RUB |
| 2021-02-05 |
2,799,500.0000 RUB |
15.7986 BTC |
2,799,500.0000 RUB |
2,700,000.0000 RUB |
2,899,000.0000 RUB |
2,720,000.0000 RUB |
| 2021-02-04 |
2,799,500.0000 RUB |
17.7844 BTC |
2,799,500.0000 RUB |
2,700,000.0000 RUB |
2,899,000.0000 RUB |
2,791,000.0000 RUB |
| 2021-02-03 |
2,674,444.0000 RUB |
13.1809 BTC |
2,674,444.0000 RUB |
2,580,000.0000 RUB |
2,768,888.0000 RUB |
2,764,581.0180 RUB |
| 2021-02-02 |
2,568,680.4500 RUB |
9.9765 BTC |
2,568,680.4500 RUB |
2,480,000.0000 RUB |
2,657,360.9000 RUB |
2,657,360.9000 RUB |
| 2021-02-01 |
2,518,870.0000 RUB |
11.3977 BTC |
2,518,870.0000 RUB |
2,457,740.0000 RUB |
2,580,000.0000 RUB |
2,506,584.0000 RUB |