Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-03 |
532,400.0000 RUB |
12.2903 BTC |
532,400.0000 RUB |
523,000.0000 RUB |
541,800.0000 RUB |
526,300.0000 RUB |
| 2020-04-02 |
534,084.0791 RUB |
23.7144 BTC |
534,084.0791 RUB |
513,931.1583 RUB |
554,237.0000 RUB |
535,000.0000 RUB |
| 2020-04-01 |
523,999.9500 RUB |
18.9735 BTC |
523,999.9500 RUB |
504,000.0000 RUB |
543,999.9000 RUB |
510,000.0000 RUB |
| 2020-03-31 |
538,502.7891 RUB |
25.6080 BTC |
538,502.7891 RUB |
525,000.0000 RUB |
552,005.5783 RUB |
527,000.0000 RUB |
| 2020-03-30 |
515,591.0848 RUB |
35.8241 BTC |
515,591.0848 RUB |
496,000.0000 RUB |
535,182.1697 RUB |
535,002.1697 RUB |
| 2020-03-29 |
511,328.5000 RUB |
13.6140 BTC |
511,328.5000 RUB |
500,557.0000 RUB |
522,100.0000 RUB |
503,600.0000 RUB |
| 2020-03-28 |
532,755.0000 RUB |
23.7528 BTC |
532,755.0000 RUB |
510,010.0000 RUB |
555,500.0000 RUB |
516,518.7126 RUB |
| 2020-03-27 |
552,277.7778 RUB |
17.4520 BTC |
552,277.7778 RUB |
545,555.5556 RUB |
559,000.0000 RUB |
552,049.0000 RUB |
| 2020-03-26 |
547,554.9607 RUB |
23.9050 BTC |
547,554.9607 RUB |
540,000.0000 RUB |
555,109.9215 RUB |
546,000.2000 RUB |
| 2020-03-25 |
541,604.0247 RUB |
63.7446 BTC |
541,604.0247 RUB |
527,652.4938 RUB |
555,555.5556 RUB |
546,000.0000 RUB |
| 2020-03-24 |
540,002.5000 RUB |
36.0133 BTC |
540,002.5000 RUB |
525,005.0000 RUB |
555,000.0000 RUB |
547,606.1000 RUB |
| 2020-03-23 |
521,505.0000 RUB |
45.7345 BTC |
521,505.0000 RUB |
496,010.0000 RUB |
547,000.0000 RUB |
540,000.0000 RUB |
| 2020-03-22 |
519,301.0000 RUB |
21.0339 BTC |
519,301.0000 RUB |
500,002.0000 RUB |
538,600.0000 RUB |
500,003.0000 RUB |
| 2020-03-21 |
516,501.0000 RUB |
64.2890 BTC |
516,501.0000 RUB |
500,002.0000 RUB |
533,000.0000 RUB |
521,013.0000 RUB |
| 2020-03-20 |
537,450.0000 RUB |
53.6907 BTC |
537,450.0000 RUB |
510,000.0000 RUB |
564,900.0000 RUB |
542,725.0340 RUB |
| 2020-03-19 |
498,302.6271 RUB |
51.1316 BTC |
498,302.6271 RUB |
455,555.5556 RUB |
541,049.6986 RUB |
523,510.2399 RUB |
| 2020-03-18 |
444,592.3833 RUB |
35.5054 BTC |
444,592.3833 RUB |
422,518.1000 RUB |
466,666.6667 RUB |
464,001.0000 RUB |
| 2020-03-17 |
428,378.0000 RUB |
88.9261 BTC |
428,378.0000 RUB |
406,756.0000 RUB |
450,000.0000 RUB |
440,789.6311 RUB |
| 2020-03-16 |
410,206.3467 RUB |
94.4635 BTC |
410,206.3467 RUB |
375,968.6934 RUB |
444,444.0000 RUB |
419,084.0000 RUB |
| 2020-03-15 |
427,565.5050 RUB |
53.7418 BTC |
427,565.5050 RUB |
410,687.0100 RUB |
444,444.0000 RUB |
423,498.0365 RUB |
| 2020-03-14 |
433,264.4296 RUB |
32.3234 BTC |
433,264.4296 RUB |
418,998.9953 RUB |
447,529.8640 RUB |
425,000.0000 RUB |
| 2020-03-13 |
458,500.5000 RUB |
188.1090 BTC |
458,500.5000 RUB |
411,001.0000 RUB |
506,000.0000 RUB |
435,081.0000 RUB |
| 2020-03-12 |
541,500.0000 RUB |
55.7633 BTC |
541,500.0000 RUB |
485,000.0000 RUB |
598,000.0000 RUB |
490,497.6711 RUB |
| 2020-03-11 |
590,000.0000 RUB |
39.9468 BTC |
590,000.0000 RUB |
582,000.0000 RUB |
598,000.0000 RUB |
586,000.0000 RUB |
| 2020-03-10 |
602,500.7500 RUB |
52.6792 BTC |
602,500.7500 RUB |
593,001.0000 RUB |
612,000.5000 RUB |
594,531.0266 RUB |
| 2020-03-09 |
600,750.0000 RUB |
67.6761 BTC |
600,750.0000 RUB |
592,000.0000 RUB |
609,500.0000 RUB |
602,400.0000 RUB |
| 2020-03-08 |
607,500.0000 RUB |
38.5479 BTC |
607,500.0000 RUB |
590,000.0000 RUB |
625,000.0000 RUB |
595,505.3619 RUB |
| 2020-03-06 |
605,503.5000 RUB |
31.0796 BTC |
605,503.5000 RUB |
597,007.0000 RUB |
614,000.0000 RUB |
607,337.0000 RUB |
| 2020-03-05 |
596,935.0000 RUB |
32.7117 BTC |
596,935.0000 RUB |
580,200.0000 RUB |
613,670.0000 RUB |
604,000.0000 RUB |
| 2020-03-04 |
582,180.8113 RUB |
14.6345 BTC |
582,180.8113 RUB |
574,561.6225 RUB |
589,800.0000 RUB |
578,433.0001 RUB |
| 2020-03-03 |
585,013.5000 RUB |
26.7090 BTC |
585,013.5000 RUB |
570,027.0000 RUB |
600,000.0000 RUB |
579,057.1715 RUB |
| 2020-03-02 |
579,798.8109 RUB |
13.1037 BTC |
579,798.8109 RUB |
565,597.6219 RUB |
594,000.0000 RUB |
590,031.1000 RUB |
| 2020-03-01 |
575,276.1479 RUB |
9.3004 BTC |
575,276.1479 RUB |
567,518.0000 RUB |
583,034.2957 RUB |
571,000.0000 RUB |
| 2020-02-29 |
583,083.5000 RUB |
9.4420 BTC |
583,083.5000 RUB |
577,167.0000 RUB |
589,000.0000 RUB |
578,600.0000 RUB |
| 2020-02-28 |
587,323.5000 RUB |
15.6153 BTC |
587,323.5000 RUB |
576,647.0000 RUB |
598,000.0000 RUB |
585,847.0000 RUB |
| 2020-02-27 |
589,050.1617 RUB |
15.9001 BTC |
589,050.1617 RUB |
575,100.3234 RUB |
603,000.0000 RUB |
593,000.0000 RUB |
| 2020-02-26 |
597,284.8500 RUB |
28.1421 BTC |
597,284.8500 RUB |
574,369.7000 RUB |
620,200.0000 RUB |
578,459.4236 RUB |
| 2020-02-25 |
614,566.4700 RUB |
13.0282 BTC |
614,566.4700 RUB |
605,017.0000 RUB |
624,115.9400 RUB |
606,000.0230 RUB |
| 2020-02-24 |
619,215.9650 RUB |
15.7702 BTC |
619,215.9650 RUB |
612,432.9301 RUB |
625,999.0000 RUB |
617,526.7800 RUB |
| 2020-02-23 |
619,500.0000 RUB |
9.9277 BTC |
619,500.0000 RUB |
610,000.0000 RUB |
629,000.0000 RUB |
621,027.0000 RUB |
| 2020-02-22 |
615,000.0000 RUB |
9.8830 BTC |
615,000.0000 RUB |
610,000.0000 RUB |
620,000.0000 RUB |
610,674.0000 RUB |
| 2020-02-21 |
620,150.2778 RUB |
14.9959 BTC |
620,150.2778 RUB |
610,300.5556 RUB |
630,000.0000 RUB |
617,588.4127 RUB |
| 2020-02-20 |
616,495.5000 RUB |
16.8267 BTC |
616,495.5000 RUB |
601,001.0000 RUB |
631,990.0000 RUB |
611,831.0000 RUB |
| 2020-02-19 |
631,017.8873 RUB |
17.9738 BTC |
631,017.8873 RUB |
622,001.0000 RUB |
640,034.7746 RUB |
627,007.0000 RUB |
| 2020-02-18 |
620,121.1472 RUB |
23.8860 BTC |
620,121.1472 RUB |
600,207.5199 RUB |
640,034.7746 RUB |
632,000.0000 RUB |
| 2020-02-17 |
607,351.0878 RUB |
20.2412 BTC |
607,351.0878 RUB |
591,912.1756 RUB |
622,790.0000 RUB |
604,001.0000 RUB |
| 2020-02-16 |
616,527.0500 RUB |
13.7134 BTC |
616,527.0500 RUB |
603,250.1000 RUB |
629,804.0000 RUB |
607,942.7664 RUB |
| 2020-02-15 |
628,565.7738 RUB |
19.3446 BTC |
628,565.7738 RUB |
613,000.0000 RUB |
644,131.5477 RUB |
623,500.0000 RUB |