Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
1,428,610.0006 RUB |
10.3463 BTC |
1,428,610.0006 RUB |
1,415,000.0000 RUB |
1,442,220.0013 RUB |
1,429,888.8680 RUB |
| 2020-12-02 |
1,431,568.0920 RUB |
12.5134 BTC |
1,431,568.0920 RUB |
1,413,136.1840 RUB |
1,450,000.0000 RUB |
1,422,700.4801 RUB |
| 2020-12-01 |
1,443,555.5000 RUB |
26.5581 BTC |
1,443,555.5000 RUB |
1,387,111.0000 RUB |
1,500,000.0000 RUB |
1,428,000.0000 RUB |
| 2020-11-30 |
1,429,162.5000 RUB |
17.8346 BTC |
1,429,162.5000 RUB |
1,378,000.0000 RUB |
1,480,325.0000 RUB |
1,462,674.8921 RUB |
| 2020-11-29 |
1,369,549.5000 RUB |
8.3897 BTC |
1,369,549.5000 RUB |
1,345,099.0000 RUB |
1,394,000.0000 RUB |
1,386,400.0000 RUB |
| 2020-11-28 |
1,323,490.1149 RUB |
12.9851 BTC |
1,323,490.1149 RUB |
1,280,000.0200 RUB |
1,366,980.2098 RUB |
1,353,600.0000 RUB |
| 2020-11-27 |
1,295,750.3676 RUB |
10.4197 BTC |
1,295,750.3676 RUB |
1,270,001.0000 RUB |
1,321,499.7351 RUB |
1,302,000.0000 RUB |
| 2020-11-26 |
1,327,422.3840 RUB |
46.4165 BTC |
1,327,422.3840 RUB |
1,231,394.7679 RUB |
1,423,450.0000 RUB |
1,295,000.0000 RUB |
| 2020-11-25 |
1,444,402.0000 RUB |
18.7333 BTC |
1,444,402.0000 RUB |
1,433,004.0000 RUB |
1,455,800.0000 RUB |
1,435,717.5000 RUB |
| 2020-11-24 |
1,425,499.8730 RUB |
47.7731 BTC |
1,425,499.8730 RUB |
1,390,287.0000 RUB |
1,460,712.7460 RUB |
1,436,930.0000 RUB |
| 2020-11-23 |
1,387,697.3036 RUB |
23.1420 BTC |
1,387,697.3036 RUB |
1,360,394.6071 RUB |
1,415,000.0000 RUB |
1,395,840.6690 RUB |
| 2020-11-22 |
1,376,459.2107 RUB |
16.4240 BTC |
1,376,459.2107 RUB |
1,329,023.4215 RUB |
1,423,895.0000 RUB |
1,394,172.0000 RUB |
| 2020-11-21 |
1,417,333.0000 RUB |
16.6311 BTC |
1,417,333.0000 RUB |
1,400,000.0000 RUB |
1,434,666.0000 RUB |
1,408,103.9554 RUB |
| 2020-11-20 |
1,383,095.8905 RUB |
24.8368 BTC |
1,383,095.8905 RUB |
1,346,191.7810 RUB |
1,420,000.0000 RUB |
1,416,189.0000 RUB |
| 2020-11-19 |
1,341,500.0000 RUB |
15.3128 BTC |
1,341,500.0000 RUB |
1,313,000.0000 RUB |
1,370,000.0000 RUB |
1,360,155.0250 RUB |
| 2020-11-18 |
1,349,002.0000 RUB |
20.1981 BTC |
1,349,002.0000 RUB |
1,320,504.0000 RUB |
1,377,500.0000 RUB |
1,334,000.0000 RUB |
| 2020-11-17 |
1,292,425.0000 RUB |
21.7047 BTC |
1,292,425.0000 RUB |
1,244,000.0000 RUB |
1,340,850.0000 RUB |
1,323,576.0000 RUB |
| 2020-11-16 |
1,262,501.0000 RUB |
12.3580 BTC |
1,262,501.0000 RUB |
1,235,002.0000 RUB |
1,290,000.0000 RUB |
1,280,539.9500 RUB |
| 2020-11-15 |
1,244,083.0000 RUB |
10.7870 BTC |
1,244,083.0000 RUB |
1,225,666.0000 RUB |
1,262,500.0000 RUB |
1,242,500.0000 RUB |
| 2020-11-14 |
1,236,697.5000 RUB |
10.2198 BTC |
1,236,697.5000 RUB |
1,222,284.0000 RUB |
1,251,111.0000 RUB |
1,230,285.8127 RUB |
| 2020-11-13 |
1,228,000.5000 RUB |
20.1368 BTC |
1,228,000.5000 RUB |
1,196,001.0000 RUB |
1,260,000.0000 RUB |
1,241,284.2000 RUB |
| 2020-11-12 |
1,214,546.5150 RUB |
14.8732 BTC |
1,214,546.5150 RUB |
1,195,769.5024 RUB |
1,233,323.5275 RUB |
1,229,951.0000 RUB |
| 2020-11-11 |
1,190,822.9865 RUB |
16.6758 BTC |
1,190,822.9865 RUB |
1,167,000.0000 RUB |
1,214,645.9731 RUB |
1,200,288.0000 RUB |
| 2020-11-10 |
1,174,314.1231 RUB |
8.7280 BTC |
1,174,314.1231 RUB |
1,165,666.0000 RUB |
1,182,962.2461 RUB |
1,177,001.0000 RUB |
| 2020-11-09 |
1,174,050.5000 RUB |
15.5695 BTC |
1,174,050.5000 RUB |
1,151,101.0000 RUB |
1,197,000.0000 RUB |
1,178,064.0000 RUB |
| 2020-11-08 |
1,147,500.0000 RUB |
13.1045 BTC |
1,147,500.0000 RUB |
1,100,000.0000 RUB |
1,195,000.0000 RUB |
1,182,590.2420 RUB |
| 2020-11-07 |
1,128,854.6934 RUB |
26.0794 BTC |
1,128,854.6934 RUB |
1,062,209.3869 RUB |
1,195,500.0000 RUB |
1,132,000.0663 RUB |
| 2020-11-06 |
1,174,500.0000 RUB |
22.3938 BTC |
1,174,500.0000 RUB |
1,135,000.0000 RUB |
1,214,000.0000 RUB |
1,188,359.0766 RUB |
| 2020-11-05 |
1,123,236.0000 RUB |
23.5620 BTC |
1,123,236.0000 RUB |
1,082,604.0000 RUB |
1,163,868.0000 RUB |
1,145,988.0000 RUB |
| 2020-11-04 |
1,082,814.5257 RUB |
14.0062 BTC |
1,082,814.5257 RUB |
1,065,629.0514 RUB |
1,100,000.0000 RUB |
1,089,213.1669 RUB |
| 2020-11-03 |
1,073,000.0000 RUB |
17.5721 BTC |
1,073,000.0000 RUB |
1,055,000.0000 RUB |
1,091,000.0000 RUB |
1,066,932.0000 RUB |
| 2020-11-02 |
1,082,277.9450 RUB |
16.3582 BTC |
1,082,277.9450 RUB |
1,069,555.8900 RUB |
1,095,000.0000 RUB |
1,078,473.3822 RUB |
| 2020-11-01 |
1,087,204.8365 RUB |
8.9111 BTC |
1,087,204.8365 RUB |
1,074,512.5367 RUB |
1,099,897.1364 RUB |
1,082,000.0000 RUB |
| 2020-10-31 |
1,072,448.5682 RUB |
13.4654 BTC |
1,072,448.5682 RUB |
1,045,000.0000 RUB |
1,099,897.1364 RUB |
1,099,404.0000 RUB |
| 2020-10-30 |
1,054,650.0000 RUB |
10.1204 BTC |
1,054,650.0000 RUB |
1,034,300.0000 RUB |
1,075,000.0000 RUB |
1,071,107.8360 RUB |
| 2020-10-29 |
1,049,147.8722 RUB |
13.7720 BTC |
1,049,147.8722 RUB |
1,026,680.5963 RUB |
1,071,615.1481 RUB |
1,055,394.6060 RUB |
| 2020-10-28 |
1,031,997.9783 RUB |
15.9704 BTC |
1,031,997.9783 RUB |
1,000,000.0000 RUB |
1,063,995.9567 RUB |
1,033,536.6027 RUB |
| 2020-10-27 |
1,037,391.4445 RUB |
17.9422 BTC |
1,037,391.4445 RUB |
998,888.8889 RUB |
1,075,894.0000 RUB |
1,060,075.9400 RUB |
| 2020-10-26 |
998,000.0000 RUB |
16.6406 BTC |
998,000.0000 RUB |
991,000.0000 RUB |
1,005,000.0000 RUB |
1,000,000.0000 RUB |
| 2020-10-25 |
999,150.2854 RUB |
12.2971 BTC |
999,150.2854 RUB |
989,000.0000 RUB |
1,009,300.5707 RUB |
994,011.0000 RUB |
| 2020-10-24 |
988,290.0000 RUB |
16.6529 BTC |
988,290.0000 RUB |
976,500.0000 RUB |
1,000,080.0000 RUB |
993,672.0000 RUB |
| 2020-10-23 |
986,967.2361 RUB |
17.5624 BTC |
986,967.2361 RUB |
976,374.4722 RUB |
997,560.0000 RUB |
986,340.8672 RUB |
| 2020-10-22 |
984,901.0000 RUB |
22.4378 BTC |
984,901.0000 RUB |
969,002.0000 RUB |
1,000,800.0000 RUB |
998,890.0000 RUB |
| 2020-10-21 |
953,050.5000 RUB |
23.3706 BTC |
953,050.5000 RUB |
916,101.0000 RUB |
990,000.0000 RUB |
988,000.0000 RUB |
| 2020-10-20 |
919,257.3247 RUB |
30.9031 BTC |
919,257.3247 RUB |
906,101.0000 RUB |
932,413.6494 RUB |
915,210.0000 RUB |
| 2020-10-19 |
908,504.0000 RUB |
12.4254 BTC |
908,504.0000 RUB |
897,000.0000 RUB |
920,008.0000 RUB |
911,000.0000 RUB |
| 2020-10-18 |
903,498.0000 RUB |
8.1868 BTC |
903,498.0000 RUB |
897,000.0000 RUB |
909,996.0000 RUB |
901,000.0100 RUB |
| 2020-10-17 |
900,000.0000 RUB |
11.1078 BTC |
900,000.0000 RUB |
892,000.0000 RUB |
908,000.0000 RUB |
898,001.0000 RUB |
| 2020-10-16 |
895,000.0000 RUB |
10.7054 BTC |
895,000.0000 RUB |
890,000.0000 RUB |
900,000.0000 RUB |
892,000.0000 RUB |
| 2020-10-15 |
892,000.0000 RUB |
16.3649 BTC |
892,000.0000 RUB |
884,000.0000 RUB |
900,000.0000 RUB |
898,018.8810 RUB |