Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-09 |
349,750.0000 RUB |
43.4917 BTC |
349,750.0000 RUB |
343,000.0000 RUB |
356,500.0000 RUB |
344,001.0000 RUB |
| 2019-04-08 |
344,775.8628 RUB |
35.5094 BTC |
344,775.8628 RUB |
339,601.0020 RUB |
349,950.7235 RUB |
345,007.0000 RUB |
| 2019-04-07 |
337,479.1065 RUB |
27.3570 BTC |
337,479.1065 RUB |
331,508.2130 RUB |
343,450.0000 RUB |
339,815.1000 RUB |
| 2019-04-06 |
336,544.5000 RUB |
29.3892 BTC |
336,544.5000 RUB |
328,121.0000 RUB |
344,968.0000 RUB |
341,700.0000 RUB |
| 2019-04-05 |
323,719.0500 RUB |
32.5207 BTC |
323,719.0500 RUB |
312,338.0000 RUB |
335,100.1000 RUB |
332,000.0000 RUB |
| 2019-04-04 |
318,431.0000 RUB |
60.5838 BTC |
318,431.0000 RUB |
308,396.0000 RUB |
328,466.0000 RUB |
314,327.0000 RUB |
| 2019-04-03 |
321,468.0000 RUB |
60.0120 BTC |
321,468.0000 RUB |
303,056.0000 RUB |
339,880.0000 RUB |
339,880.0000 RUB |
| 2019-04-02 |
287,609.5000 RUB |
68.2579 BTC |
287,609.5000 RUB |
265,219.0000 RUB |
310,000.0000 RUB |
301,800.0000 RUB |
| 2019-04-01 |
270,607.4081 RUB |
30.8835 BTC |
270,607.4081 RUB |
268,000.0000 RUB |
273,214.8163 RUB |
268,000.0000 RUB |
| 2019-03-31 |
270,611.0000 RUB |
28.8743 BTC |
270,611.0000 RUB |
268,000.0000 RUB |
273,222.0000 RUB |
272,250.0000 RUB |
| 2019-03-30 |
269,166.0000 RUB |
36.9965 BTC |
269,166.0000 RUB |
266,400.0000 RUB |
271,932.0000 RUB |
270,205.0000 RUB |
| 2019-03-29 |
265,910.6000 RUB |
40.9959 BTC |
265,910.6000 RUB |
262,720.2000 RUB |
269,101.0000 RUB |
269,101.0000 RUB |
| 2019-03-28 |
264,350.0000 RUB |
32.7755 BTC |
264,350.0000 RUB |
262,700.0000 RUB |
266,000.0000 RUB |
265,917.6900 RUB |
| 2019-03-27 |
261,611.2000 RUB |
30.0524 BTC |
261,611.2000 RUB |
258,622.0000 RUB |
264,600.4000 RUB |
264,498.0000 RUB |
| 2019-03-26 |
260,418.1750 RUB |
21.8182 BTC |
260,418.1750 RUB |
258,346.3500 RUB |
262,490.0000 RUB |
260,050.0000 RUB |
| 2019-03-25 |
263,093.5000 RUB |
20.6956 BTC |
263,093.5000 RUB |
261,000.0000 RUB |
265,187.0000 RUB |
262,818.9999 RUB |
| 2019-03-24 |
263,882.8752 RUB |
19.7267 BTC |
263,882.8752 RUB |
262,549.7505 RUB |
265,216.0000 RUB |
263,508.0000 RUB |
| 2019-03-23 |
263,252.5000 RUB |
24.3758 BTC |
263,252.5000 RUB |
261,305.0000 RUB |
265,200.0000 RUB |
263,913.0000 RUB |
| 2019-03-22 |
262,053.4950 RUB |
19.2767 BTC |
262,053.4950 RUB |
260,607.0000 RUB |
263,499.9900 RUB |
261,625.0000 RUB |
| 2019-03-21 |
262,532.8199 RUB |
28.3706 BTC |
262,532.8199 RUB |
260,464.6398 RUB |
264,601.0000 RUB |
260,624.0000 RUB |
| 2019-03-20 |
262,200.0000 RUB |
20.2662 BTC |
262,200.0000 RUB |
260,900.0000 RUB |
263,500.0000 RUB |
261,937.0000 RUB |
| 2019-03-19 |
261,418.6537 RUB |
15.6689 BTC |
261,418.6537 RUB |
258,881.3760 RUB |
263,955.9313 RUB |
262,858.0000 RUB |
| 2019-03-18 |
261,493.5300 RUB |
22.1642 BTC |
261,493.5300 RUB |
258,404.5000 RUB |
264,582.5600 RUB |
261,000.0000 RUB |
| 2019-03-17 |
262,559.2800 RUB |
26.7559 BTC |
262,559.2800 RUB |
260,536.0000 RUB |
264,582.5600 RUB |
263,635.2300 RUB |
| 2019-03-16 |
259,586.7800 RUB |
38.1328 BTC |
259,586.7800 RUB |
256,707.0000 RUB |
262,466.5600 RUB |
261,507.0000 RUB |
| 2019-03-15 |
256,105.5000 RUB |
32.9651 BTC |
256,105.5000 RUB |
253,011.0000 RUB |
259,200.0000 RUB |
257,252.0000 RUB |
| 2019-03-14 |
253,838.5000 RUB |
17.7087 BTC |
253,838.5000 RUB |
252,000.0000 RUB |
255,677.0000 RUB |
253,000.0000 RUB |
| 2019-03-13 |
253,388.6256 RUB |
18.2518 BTC |
253,388.6256 RUB |
251,100.2511 RUB |
255,677.0000 RUB |
255,575.0000 RUB |
| 2019-03-12 |
252,938.0000 RUB |
18.8631 BTC |
252,938.0000 RUB |
250,600.0000 RUB |
255,276.0000 RUB |
255,001.0000 RUB |
| 2019-03-11 |
257,107.0700 RUB |
19.9028 BTC |
257,107.0700 RUB |
253,169.4000 RUB |
261,044.7400 RUB |
254,672.7000 RUB |
| 2019-03-10 |
258,511.5000 RUB |
24.2175 BTC |
258,511.5000 RUB |
256,035.0000 RUB |
260,988.0000 RUB |
260,000.0000 RUB |
| 2019-03-09 |
258,024.9400 RUB |
33.4202 BTC |
258,024.9400 RUB |
254,419.8800 RUB |
261,630.0000 RUB |
257,611.0000 RUB |
| 2019-03-08 |
254,334.1509 RUB |
29.2034 BTC |
254,334.1509 RUB |
251,112.3018 RUB |
257,556.0000 RUB |
256,001.0000 RUB |
| 2019-03-07 |
252,159.2550 RUB |
27.8555 BTC |
252,159.2550 RUB |
250,002.0000 RUB |
254,316.5100 RUB |
251,009.0000 RUB |
| 2019-03-06 |
251,368.0000 RUB |
32.1385 BTC |
251,368.0000 RUB |
249,600.0000 RUB |
253,136.0000 RUB |
251,350.0000 RUB |
| 2019-03-05 |
250,686.5850 RUB |
28.6193 BTC |
250,686.5850 RUB |
248,064.5100 RUB |
253,308.6600 RUB |
249,700.0000 RUB |
| 2019-03-04 |
252,645.4950 RUB |
29.5607 BTC |
252,645.4950 RUB |
249,290.0000 RUB |
256,000.9900 RUB |
249,311.0600 RUB |
| 2019-03-03 |
255,221.3650 RUB |
27.8113 BTC |
255,221.3650 RUB |
252,638.0000 RUB |
257,804.7300 RUB |
254,000.0000 RUB |
| 2019-03-02 |
255,802.4800 RUB |
32.0056 BTC |
255,802.4800 RUB |
251,604.9600 RUB |
260,000.0000 RUB |
256,400.0000 RUB |
| 2019-03-01 |
257,095.6600 RUB |
48.0803 BTC |
257,095.6600 RUB |
253,000.0000 RUB |
261,191.3200 RUB |
257,880.5919 RUB |
| 2019-02-28 |
256,201.0000 RUB |
25.3076 BTC |
256,201.0000 RUB |
253,800.0000 RUB |
258,602.0000 RUB |
255,240.0000 RUB |
| 2019-02-27 |
255,801.0000 RUB |
19.6196 BTC |
255,801.0000 RUB |
253,000.0000 RUB |
258,602.0000 RUB |
256,210.1000 RUB |
| 2019-02-26 |
255,950.6550 RUB |
21.4029 BTC |
255,950.6550 RUB |
252,044.3200 RUB |
259,856.9900 RUB |
255,560.0000 RUB |
| 2019-02-25 |
256,400.6600 RUB |
23.6766 BTC |
256,400.6600 RUB |
252,933.3700 RUB |
259,867.9500 RUB |
257,207.0000 RUB |
| 2019-02-24 |
262,640.8422 RUB |
54.8734 BTC |
262,640.8422 RUB |
255,010.6344 RUB |
270,271.0500 RUB |
255,392.0000 RUB |
| 2019-02-23 |
261,825.0000 RUB |
39.9331 BTC |
261,825.0000 RUB |
256,550.0000 RUB |
267,100.0000 RUB |
267,100.0000 RUB |
| 2019-02-22 |
256,542.0000 RUB |
30.3008 BTC |
256,542.0000 RUB |
253,000.0000 RUB |
260,084.0000 RUB |
259,110.1000 RUB |
| 2019-02-21 |
255,708.0150 RUB |
34.9701 BTC |
255,708.0150 RUB |
252,066.0300 RUB |
259,350.0000 RUB |
255,172.1056 RUB |
| 2019-02-20 |
256,037.4900 RUB |
40.4246 BTC |
256,037.4900 RUB |
252,374.9800 RUB |
259,700.0000 RUB |
257,920.0000 RUB |
| 2019-02-19 |
255,771.4990 RUB |
32.8551 BTC |
255,771.4990 RUB |
250,523.0000 RUB |
261,019.9980 RUB |
257,409.9990 RUB |