Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-12 |
645,620.5413 RUB |
28.7877 BTC |
645,620.5413 RUB |
627,050.0000 RUB |
664,191.0825 RUB |
647,847.6910 RUB |
| 2020-02-11 |
618,617.4670 RUB |
27.6979 BTC |
618,617.4670 RUB |
602,000.0000 RUB |
635,234.9340 RUB |
627,599.2000 RUB |
| 2020-02-10 |
616,050.0000 RUB |
25.5330 BTC |
616,050.0000 RUB |
600,100.0000 RUB |
632,000.0000 RUB |
613,860.0000 RUB |
| 2020-02-09 |
622,439.3054 RUB |
17.5187 BTC |
622,439.3054 RUB |
614,370.6108 RUB |
630,508.0000 RUB |
624,500.0000 RUB |
| 2020-02-08 |
610,500.0000 RUB |
12.8862 BTC |
610,500.0000 RUB |
604,000.0000 RUB |
617,000.0000 RUB |
613,555.0000 RUB |
| 2020-02-07 |
603,055.5556 RUB |
15.9966 BTC |
603,055.5556 RUB |
595,000.0000 RUB |
611,111.1111 RUB |
608,000.0000 RUB |
| 2020-02-06 |
592,206.0487 RUB |
23.9883 BTC |
592,206.0487 RUB |
577,777.7778 RUB |
606,634.3197 RUB |
597,500.0000 RUB |
| 2020-02-05 |
577,250.0000 RUB |
23.8020 BTC |
577,250.0000 RUB |
561,500.0000 RUB |
593,000.0000 RUB |
586,432.0000 RUB |
| 2020-02-04 |
564,983.0761 RUB |
27.4198 BTC |
564,983.0761 RUB |
550,010.0000 RUB |
579,956.1523 RUB |
561,505.0000 RUB |
| 2020-02-03 |
582,485.5289 RUB |
14.7892 BTC |
582,485.5289 RUB |
575,471.0579 RUB |
589,500.0000 RUB |
576,998.0000 RUB |
| 2020-02-02 |
583,050.0000 RUB |
14.3911 BTC |
583,050.0000 RUB |
578,100.0000 RUB |
588,000.0000 RUB |
585,000.0000 RUB |
| 2020-02-01 |
586,678.6275 RUB |
16.0690 BTC |
586,678.6275 RUB |
583,000.0000 RUB |
590,357.2551 RUB |
584,517.0000 RUB |
| 2020-01-31 |
587,785.5289 RUB |
22.3716 BTC |
587,785.5289 RUB |
575,471.0579 RUB |
600,100.0000 RUB |
583,500.0000 RUB |
| 2020-01-30 |
577,844.4444 RUB |
24.9207 BTC |
577,844.4444 RUB |
566,800.0000 RUB |
588,888.8889 RUB |
584,500.0000 RUB |
| 2020-01-29 |
567,680.5782 RUB |
23.1580 BTC |
567,680.5782 RUB |
555,200.0000 RUB |
580,161.1563 RUB |
577,507.0000 RUB |
| 2020-01-28 |
561,152.9060 RUB |
28.4642 BTC |
561,152.9060 RUB |
552,305.8120 RUB |
570,000.0000 RUB |
569,999.9000 RUB |
| 2020-01-27 |
541,355.7894 RUB |
23.5954 BTC |
541,355.7894 RUB |
523,711.5788 RUB |
559,000.0000 RUB |
557,500.0000 RUB |
| 2020-01-26 |
518,253.9500 RUB |
18.3806 BTC |
518,253.9500 RUB |
505,396.9000 RUB |
531,111.0000 RUB |
525,504.0000 RUB |
| 2020-01-25 |
515,591.5000 RUB |
15.3521 BTC |
515,591.5000 RUB |
504,200.0000 RUB |
526,983.0000 RUB |
515,000.0000 RUB |
| 2020-01-24 |
514,564.5000 RUB |
18.6530 BTC |
514,564.5000 RUB |
499,629.0000 RUB |
529,500.0000 RUB |
524,001.0000 RUB |
| 2020-01-23 |
525,164.5862 RUB |
19.3124 BTC |
525,164.5862 RUB |
513,612.7745 RUB |
536,716.3980 RUB |
516,600.0000 RUB |
| 2020-01-22 |
533,977.0000 RUB |
13.7140 BTC |
533,977.0000 RUB |
529,975.0000 RUB |
537,979.0000 RUB |
534,700.0000 RUB |
| 2020-01-21 |
532,494.5350 RUB |
14.9094 BTC |
532,494.5350 RUB |
526,000.0000 RUB |
538,989.0700 RUB |
536,844.5460 RUB |
| 2020-01-20 |
534,672.7219 RUB |
17.9468 BTC |
534,672.7219 RUB |
526,046.4438 RUB |
543,299.0000 RUB |
534,056.2695 RUB |
| 2020-01-19 |
544,500.0000 RUB |
22.3487 BTC |
544,500.0000 RUB |
529,000.0000 RUB |
560,000.0000 RUB |
534,123.0000 RUB |
| 2020-01-18 |
546,525.0000 RUB |
14.7687 BTC |
546,525.0000 RUB |
536,350.0000 RUB |
556,700.0000 RUB |
549,202.0000 RUB |
| 2020-01-17 |
545,504.0000 RUB |
21.0303 BTC |
545,504.0000 RUB |
533,008.0000 RUB |
558,000.0000 RUB |
550,000.0000 RUB |
| 2020-01-16 |
530,098.9989 RUB |
53.7473 BTC |
530,098.9989 RUB |
517,000.0000 RUB |
543,197.9978 RUB |
533,001.0000 RUB |
| 2020-01-15 |
530,098.9989 RUB |
34.0965 BTC |
530,098.9989 RUB |
517,000.0000 RUB |
543,197.9978 RUB |
532,000.0000 RUB |
| 2020-01-14 |
514,198.3260 RUB |
33.1073 BTC |
514,198.3260 RUB |
492,000.0000 RUB |
536,396.6520 RUB |
526,286.0000 RUB |
| 2020-01-13 |
492,300.0000 RUB |
12.7471 BTC |
492,300.0000 RUB |
488,000.0000 RUB |
496,600.0000 RUB |
493,248.0896 RUB |
| 2020-01-12 |
491,269.5000 RUB |
12.7475 BTC |
491,269.5000 RUB |
485,679.0000 RUB |
496,860.0000 RUB |
492,405.0000 RUB |
| 2020-01-11 |
489,799.5555 RUB |
17.1845 BTC |
489,799.5555 RUB |
480,699.1110 RUB |
498,900.0000 RUB |
491,538.0000 RUB |
| 2020-01-10 |
481,530.0000 RUB |
16.0634 BTC |
481,530.0000 RUB |
471,060.0000 RUB |
492,000.0000 RUB |
485,106.0000 RUB |
| 2020-01-09 |
487,405.3150 RUB |
14.0685 BTC |
487,405.3150 RUB |
476,000.0000 RUB |
498,810.6300 RUB |
485,078.0000 RUB |
| 2020-01-08 |
500,000.5000 RUB |
32.6271 BTC |
500,000.5000 RUB |
481,001.0000 RUB |
519,000.0000 RUB |
489,952.9940 RUB |
| 2020-01-07 |
476,378.0500 RUB |
26.2008 BTC |
476,378.0500 RUB |
456,756.0000 RUB |
496,000.1000 RUB |
496,000.0000 RUB |
| 2020-01-06 |
461,156.0000 RUB |
23.1991 BTC |
461,156.0000 RUB |
452,000.0000 RUB |
470,312.0000 RUB |
458,001.0000 RUB |
| 2020-01-05 |
454,232.1696 RUB |
24.3852 BTC |
454,232.1696 RUB |
447,778.4431 RUB |
460,685.8960 RUB |
456,500.0000 RUB |
| 2020-01-04 |
449,450.0000 RUB |
12.6749 BTC |
449,450.0000 RUB |
445,000.0000 RUB |
453,900.0000 RUB |
446,901.0000 RUB |
| 2020-01-03 |
440,537.5650 RUB |
16.2206 BTC |
440,537.5650 RUB |
430,037.9400 RUB |
451,037.1900 RUB |
446,321.0000 RUB |
| 2020-01-02 |
440,082.0500 RUB |
11.9610 BTC |
440,082.0500 RUB |
430,164.0000 RUB |
450,000.1000 RUB |
430,205.0000 RUB |
| 2020-01-01 |
443,882.2355 RUB |
9.2462 BTC |
443,882.2355 RUB |
437,764.4711 RUB |
450,000.0000 RUB |
443,485.0000 RUB |
| 2019-12-31 |
446,709.9300 RUB |
23.1292 BTC |
446,709.9300 RUB |
435,621.8989 RUB |
457,797.9610 RUB |
441,539.2941 RUB |
| 2019-12-30 |
453,655.5050 RUB |
20.6043 BTC |
453,655.5050 RUB |
439,000.0000 RUB |
468,311.0100 RUB |
448,064.3400 RUB |
| 2019-12-29 |
463,380.7800 RUB |
17.1163 BTC |
463,380.7800 RUB |
455,090.1000 RUB |
471,671.4600 RUB |
456,943.0000 RUB |
| 2019-12-28 |
463,382.0540 RUB |
14.9235 BTC |
463,382.0540 RUB |
459,017.0000 RUB |
467,747.1080 RUB |
461,057.0070 RUB |
| 2019-12-27 |
459,469.8778 RUB |
39.2724 BTC |
459,469.8778 RUB |
453,774.0395 RUB |
465,165.7160 RUB |
462,004.0000 RUB |
| 2019-12-26 |
463,000.0000 RUB |
26.6982 BTC |
463,000.0000 RUB |
452,000.0000 RUB |
474,000.0000 RUB |
465,000.0000 RUB |
| 2019-12-25 |
466,105.5438 RUB |
29.2113 BTC |
466,105.5438 RUB |
455,211.0876 RUB |
477,000.0000 RUB |
460,000.0000 RUB |