Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-23 |
671,275.0920 RUB |
11.8955 BTC |
671,275.0920 RUB |
661,000.0000 RUB |
681,550.1840 RUB |
665,667.0000 RUB |
| 2020-05-22 |
665,615.2524 RUB |
22.3538 BTC |
665,615.2524 RUB |
644,730.5049 RUB |
686,499.9999 RUB |
669,773.7475 RUB |
| 2020-05-21 |
665,497.5000 RUB |
22.9803 BTC |
665,497.5000 RUB |
641,000.0000 RUB |
689,995.0000 RUB |
656,000.0000 RUB |
| 2020-05-20 |
689,500.5000 RUB |
16.9721 BTC |
689,500.5000 RUB |
679,001.0000 RUB |
700,000.0000 RUB |
682,777.3000 RUB |
| 2020-05-19 |
690,795.0000 RUB |
13.7116 BTC |
690,795.0000 RUB |
681,590.0000 RUB |
699,999.9999 RUB |
697,000.0000 RUB |
| 2020-05-18 |
695,464.5001 RUB |
14.4128 BTC |
695,464.5001 RUB |
686,000.0001 RUB |
704,929.0000 RUB |
693,000.0000 RUB |
| 2020-05-17 |
692,325.0000 RUB |
15.0389 BTC |
692,325.0000 RUB |
679,643.0000 RUB |
705,007.0000 RUB |
697,017.0000 RUB |
| 2020-05-16 |
685,248.7065 RUB |
10.8363 BTC |
685,248.7065 RUB |
674,507.4131 RUB |
695,990.0000 RUB |
681,003.0000 RUB |
| 2020-05-15 |
685,563.8487 RUB |
22.0672 BTC |
685,563.8487 RUB |
670,000.0000 RUB |
701,127.6974 RUB |
674,507.4131 RUB |
| 2020-05-14 |
693,500.0000 RUB |
25.5781 BTC |
693,500.0000 RUB |
675,000.0000 RUB |
712,000.0000 RUB |
690,001.0000 RUB |
| 2020-05-13 |
664,107.0000 RUB |
21.8542 BTC |
664,107.0000 RUB |
638,214.0000 RUB |
690,000.0000 RUB |
684,900.0000 RUB |
| 2020-05-12 |
647,338.0000 RUB |
19.3200 BTC |
647,338.0000 RUB |
630,013.0000 RUB |
664,663.0000 RUB |
648,900.0000 RUB |
| 2020-05-11 |
652,500.0000 RUB |
35.0080 BTC |
652,500.0000 RUB |
619,000.0000 RUB |
685,999.9999 RUB |
632,000.0000 RUB |
| 2020-05-10 |
632,262.5000 RUB |
26.9670 BTC |
632,262.5000 RUB |
570,000.0000 RUB |
694,525.0000 RUB |
634,000.0000 RUB |
| 2020-05-09 |
696,756.0000 RUB |
14.9423 BTC |
696,756.0000 RUB |
675,222.0000 RUB |
718,290.0000 RUB |
689,100.0000 RUB |
| 2020-05-08 |
714,498.5000 RUB |
21.7619 BTC |
714,498.5000 RUB |
703,998.0000 RUB |
724,999.0000 RUB |
713,099.0000 RUB |
| 2020-05-07 |
693,500.0000 RUB |
37.0464 BTC |
693,500.0000 RUB |
667,000.0000 RUB |
720,000.0000 RUB |
716,000.0000 RUB |
| 2020-05-06 |
663,018.5000 RUB |
25.1758 BTC |
663,018.5000 RUB |
648,030.0000 RUB |
678,007.0000 RUB |
675,000.0000 RUB |
| 2020-05-05 |
652,019.5000 RUB |
10.7203 BTC |
652,019.5000 RUB |
642,039.0000 RUB |
662,000.0000 RUB |
650,611.0000 RUB |
| 2020-05-04 |
647,546.0000 RUB |
13.3136 BTC |
647,546.0000 RUB |
637,600.0000 RUB |
657,492.0000 RUB |
652,000.0000 RUB |
| 2020-05-03 |
661,500.5000 RUB |
16.8429 BTC |
661,500.5000 RUB |
650,000.0000 RUB |
673,001.0000 RUB |
655,523.0000 RUB |
| 2020-05-02 |
650,600.5000 RUB |
14.1887 BTC |
650,600.5000 RUB |
639,201.0000 RUB |
662,000.0000 RUB |
654,650.0000 RUB |
| 2020-05-01 |
650,036.0000 RUB |
23.4330 BTC |
650,036.0000 RUB |
636,072.0000 RUB |
664,000.0000 RUB |
646,600.0000 RUB |
| 2020-04-30 |
644,349.0000 RUB |
40.5956 BTC |
644,349.0000 RUB |
615,698.0000 RUB |
673,000.0000 RUB |
640,900.0000 RUB |
| 2020-04-29 |
606,750.0000 RUB |
43.4400 BTC |
606,750.0000 RUB |
567,500.0000 RUB |
646,000.0000 RUB |
637,000.0000 RUB |
| 2020-04-28 |
568,100.5000 RUB |
9.5404 BTC |
568,100.5000 RUB |
565,200.0000 RUB |
571,001.0000 RUB |
568,500.0000 RUB |
| 2020-04-27 |
567,370.0000 RUB |
15.2574 BTC |
567,370.0000 RUB |
561,741.0000 RUB |
572,999.0000 RUB |
567,333.0000 RUB |
| 2020-04-26 |
564,250.0000 RUB |
14.8688 BTC |
564,250.0000 RUB |
558,500.0000 RUB |
570,000.0000 RUB |
563,505.0100 RUB |
| 2020-04-25 |
559,099.5000 RUB |
9.1242 BTC |
559,099.5000 RUB |
553,250.0000 RUB |
564,949.0000 RUB |
559,002.0000 RUB |
| 2020-04-24 |
560,230.0000 RUB |
26.9031 BTC |
560,230.0000 RUB |
549,460.0000 RUB |
571,000.0000 RUB |
558,012.0100 RUB |
| 2020-04-23 |
546,250.0000 RUB |
24.1202 BTC |
546,250.0000 RUB |
532,000.0000 RUB |
560,500.0000 RUB |
558,300.0000 RUB |
| 2020-04-22 |
535,300.5000 RUB |
17.3016 BTC |
535,300.5000 RUB |
531,001.0000 RUB |
539,600.0000 RUB |
536,000.0000 RUB |
| 2020-04-21 |
532,050.0050 RUB |
20.4107 BTC |
532,050.0050 RUB |
525,000.0000 RUB |
539,100.0100 RUB |
532,821.0000 RUB |
| 2020-04-20 |
531,551.5000 RUB |
13.9793 BTC |
531,551.5000 RUB |
525,003.0000 RUB |
538,100.0000 RUB |
527,554.2436 RUB |
| 2020-04-19 |
538,460.0000 RUB |
11.0487 BTC |
538,460.0000 RUB |
535,000.0000 RUB |
541,920.0000 RUB |
535,002.0000 RUB |
| 2020-04-18 |
538,860.0000 RUB |
12.3678 BTC |
538,860.0000 RUB |
535,800.0000 RUB |
541,920.0000 RUB |
536,700.0000 RUB |
| 2020-04-17 |
542,500.0000 RUB |
21.6441 BTC |
542,500.0000 RUB |
535,000.0000 RUB |
550,000.0000 RUB |
538,298.7048 RUB |
| 2020-04-16 |
531,874.5000 RUB |
33.1686 BTC |
531,874.5000 RUB |
523,399.0000 RUB |
540,350.0000 RUB |
535,000.0000 RUB |
| 2020-04-15 |
531,789.5000 RUB |
25.7223 BTC |
531,789.5000 RUB |
526,580.0000 RUB |
536,999.0000 RUB |
529,950.0000 RUB |
| 2020-04-14 |
533,290.2650 RUB |
22.8682 BTC |
533,290.2650 RUB |
526,579.7300 RUB |
540,000.8000 RUB |
534,999.8000 RUB |
| 2020-04-13 |
529,950.0000 RUB |
24.7693 BTC |
529,950.0000 RUB |
520,000.0000 RUB |
539,900.0000 RUB |
529,988.0000 RUB |
| 2020-04-12 |
535,681.0000 RUB |
14.1354 BTC |
535,681.0000 RUB |
523,361.0000 RUB |
548,001.0000 RUB |
538,501.0000 RUB |
| 2020-04-11 |
529,680.5000 RUB |
8.7384 BTC |
529,680.5000 RUB |
523,361.0000 RUB |
536,000.0000 RUB |
525,181.0000 RUB |
| 2020-04-10 |
541,512.5050 RUB |
33.0393 BTC |
541,512.5050 RUB |
530,000.0000 RUB |
553,025.0100 RUB |
532,814.0000 RUB |
| 2020-04-09 |
550,277.7778 RUB |
19.7820 BTC |
550,277.7778 RUB |
545,000.0000 RUB |
555,555.5556 RUB |
549,001.0000 RUB |
| 2020-04-08 |
546,450.0000 RUB |
19.5174 BTC |
546,450.0000 RUB |
535,000.0000 RUB |
557,900.0000 RUB |
552,000.0000 RUB |
| 2020-04-07 |
547,500.0000 RUB |
23.8403 BTC |
547,500.0000 RUB |
535,000.0000 RUB |
560,000.0000 RUB |
544,561.0000 RUB |
| 2020-04-06 |
538,165.5000 RUB |
22.9141 BTC |
538,165.5000 RUB |
524,331.0000 RUB |
552,000.0000 RUB |
542,059.0000 RUB |
| 2020-04-05 |
529,027.7778 RUB |
11.0367 BTC |
529,027.7778 RUB |
522,500.0000 RUB |
535,555.5556 RUB |
523,510.0000 RUB |
| 2020-04-04 |
529,180.5000 RUB |
9.9060 BTC |
529,180.5000 RUB |
522,500.0000 RUB |
535,861.0000 RUB |
529,890.0000 RUB |