Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-24 |
467,000.0000 RUB |
35.6577 BTC |
467,000.0000 RUB |
460,000.0000 RUB |
474,000.0000 RUB |
462,598.4252 RUB |
| 2019-12-23 |
475,298.1832 RUB |
89.3515 BTC |
475,298.1832 RUB |
460,000.0000 RUB |
490,596.3663 RUB |
470,000.0000 RUB |
| 2019-12-22 |
463,902.4036 RUB |
33.0002 BTC |
463,902.4036 RUB |
456,804.8072 RUB |
471,000.0000 RUB |
471,000.0000 RUB |
| 2019-12-21 |
455,748.3286 RUB |
22.9211 BTC |
455,748.3286 RUB |
450,101.5556 RUB |
461,395.1015 RUB |
456,820.0310 RUB |
| 2019-12-20 |
450,588.5846 RUB |
24.8489 BTC |
450,588.5846 RUB |
440,221.8905 RUB |
460,955.2787 RUB |
450,201.4000 RUB |
| 2019-12-19 |
453,559.5583 RUB |
22.3241 BTC |
453,559.5583 RUB |
440,107.0000 RUB |
467,012.1165 RUB |
442,800.0000 RUB |
| 2019-12-18 |
445,034.0000 RUB |
47.4314 BTC |
445,034.0000 RUB |
430,068.0000 RUB |
460,000.0000 RUB |
452,030.0000 RUB |
| 2019-12-17 |
444,424.9550 RUB |
30.4545 BTC |
444,424.9550 RUB |
439,760.9100 RUB |
449,089.0000 RUB |
439,760.9100 RUB |
| 2019-12-16 |
452,031.0400 RUB |
18.5681 BTC |
452,031.0400 RUB |
447,062.0800 RUB |
457,000.0000 RUB |
447,062.0800 RUB |
| 2019-12-15 |
454,828.3990 RUB |
9.5290 BTC |
454,828.3990 RUB |
451,656.0000 RUB |
458,000.7980 RUB |
451,656.0000 RUB |
| 2019-12-14 |
459,756.0000 RUB |
10.8117 BTC |
459,756.0000 RUB |
452,962.0000 RUB |
466,550.0000 RUB |
455,851.5507 RUB |
| 2019-12-13 |
462,397.6437 RUB |
15.0466 BTC |
462,397.6437 RUB |
454,356.2874 RUB |
470,439.0000 RUB |
463,000.0000 RUB |
| 2019-12-12 |
459,966.3200 RUB |
14.9243 BTC |
459,966.3200 RUB |
453,147.6400 RUB |
466,785.0000 RUB |
461,300.0000 RUB |
| 2019-12-11 |
460,801.2006 RUB |
11.7225 BTC |
460,801.2006 RUB |
455,382.4013 RUB |
466,220.0000 RUB |
463,000.0000 RUB |
| 2019-12-10 |
470,398.7829 RUB |
12.7641 BTC |
470,398.7829 RUB |
460,064.0000 RUB |
480,733.5658 RUB |
462,520.0000 RUB |
| 2019-12-09 |
484,998.5000 RUB |
12.5114 BTC |
484,998.5000 RUB |
475,000.0000 RUB |
494,997.0000 RUB |
477,500.5000 RUB |
| 2019-12-08 |
491,500.0000 RUB |
13.4810 BTC |
491,500.0000 RUB |
486,000.0000 RUB |
497,000.0000 RUB |
490,603.0000 RUB |
| 2019-12-07 |
491,456.0878 RUB |
10.8664 BTC |
491,456.0878 RUB |
485,912.1756 RUB |
497,000.0000 RUB |
493,816.0000 RUB |
| 2019-12-06 |
488,552.5000 RUB |
16.9222 BTC |
488,552.5000 RUB |
477,105.0000 RUB |
500,000.0000 RUB |
495,733.3461 RUB |
| 2019-12-05 |
478,100.0000 RUB |
15.4035 BTC |
478,100.0000 RUB |
470,000.0000 RUB |
486,200.0000 RUB |
479,200.0000 RUB |
| 2019-12-04 |
478,609.0000 RUB |
16.5988 BTC |
478,609.0000 RUB |
463,300.0000 RUB |
493,918.0000 RUB |
484,721.0000 RUB |
| 2019-12-03 |
479,249.9995 RUB |
9.5884 BTC |
479,249.9995 RUB |
470,999.9990 RUB |
487,500.0000 RUB |
477,283.2950 RUB |
| 2019-12-02 |
479,916.1827 RUB |
13.1057 BTC |
479,916.1827 RUB |
471,003.0000 RUB |
488,829.3653 RUB |
482,000.0000 RUB |
| 2019-12-01 |
492,499.5000 RUB |
14.2676 BTC |
492,499.5000 RUB |
480,000.0000 RUB |
504,999.0000 RUB |
485,798.0000 RUB |
| 2019-11-30 |
511,757.0050 RUB |
24.5104 BTC |
511,757.0050 RUB |
498,514.0100 RUB |
525,000.0000 RUB |
499,000.0000 RUB |
| 2019-11-29 |
501,494.6018 RUB |
15.2240 BTC |
501,494.6018 RUB |
487,489.2037 RUB |
515,500.0000 RUB |
515,440.0000 RUB |
| 2019-11-28 |
496,736.0748 RUB |
16.3934 BTC |
496,736.0748 RUB |
487,489.2037 RUB |
505,982.9460 RUB |
498,747.0000 RUB |
| 2019-11-27 |
480,533.1595 RUB |
24.4362 BTC |
480,533.1595 RUB |
453,237.4400 RUB |
507,828.8791 RUB |
497,012.0000 RUB |
| 2019-11-26 |
478,764.0000 RUB |
14.4512 BTC |
478,764.0000 RUB |
465,528.0000 RUB |
492,000.0000 RUB |
472,566.0000 RUB |
| 2019-11-25 |
473,271.5000 RUB |
30.3208 BTC |
473,271.5000 RUB |
453,560.0000 RUB |
492,983.0000 RUB |
488,818.0000 RUB |
| 2019-11-24 |
481,022.4750 RUB |
15.2224 BTC |
481,022.4750 RUB |
468,835.4500 RUB |
493,209.5000 RUB |
471,244.8918 RUB |
| 2019-11-23 |
487,500.4930 RUB |
16.6909 BTC |
487,500.4930 RUB |
480,000.9860 RUB |
495,000.0000 RUB |
487,848.1273 RUB |
| 2019-11-22 |
494,249.5000 RUB |
25.9942 BTC |
494,249.5000 RUB |
472,500.0000 RUB |
515,999.0000 RUB |
497,193.5036 RUB |
| 2019-11-21 |
524,388.8885 RUB |
29.1001 BTC |
524,388.8885 RUB |
502,777.7770 RUB |
546,000.0000 RUB |
506,719.7800 RUB |
| 2019-11-20 |
535,503.5000 RUB |
11.8933 BTC |
535,503.5000 RUB |
526,007.0000 RUB |
545,000.0000 RUB |
534,300.0000 RUB |
| 2019-11-19 |
532,500.0000 RUB |
15.9757 BTC |
532,500.0000 RUB |
520,000.0000 RUB |
545,000.0000 RUB |
532,015.0000 RUB |
| 2019-11-18 |
554,699.5000 RUB |
15.0309 BTC |
554,699.5000 RUB |
539,400.0000 RUB |
569,999.0000 RUB |
547,723.0000 RUB |
| 2019-11-17 |
557,500.0000 RUB |
10.7115 BTC |
557,500.0000 RUB |
545,000.0000 RUB |
570,000.0000 RUB |
559,640.0000 RUB |
| 2019-11-16 |
556,145.3534 RUB |
9.8451 BTC |
556,145.3534 RUB |
550,050.0000 RUB |
562,240.7068 RUB |
554,540.0000 RUB |
| 2019-11-15 |
561,901.1000 RUB |
13.3075 BTC |
561,901.1000 RUB |
548,902.2000 RUB |
574,900.0000 RUB |
560,000.0000 RUB |
| 2019-11-14 |
574,000.0000 RUB |
12.2525 BTC |
574,000.0000 RUB |
567,000.0000 RUB |
581,000.0000 RUB |
567,200.0000 RUB |
| 2019-11-13 |
576,285.5050 RUB |
11.2464 BTC |
576,285.5050 RUB |
571,572.0100 RUB |
580,999.0000 RUB |
576,260.0000 RUB |
| 2019-11-12 |
570,606.5000 RUB |
14.8215 BTC |
570,606.5000 RUB |
555,225.0000 RUB |
585,988.0000 RUB |
576,470.0000 RUB |
| 2019-11-11 |
580,000.0000 RUB |
17.8467 BTC |
580,000.0000 RUB |
565,000.0000 RUB |
595,000.0000 RUB |
576,300.0000 RUB |
| 2019-11-10 |
583,773.7334 RUB |
10.7277 BTC |
583,773.7334 RUB |
572,539.1339 RUB |
595,008.3330 RUB |
589,861.0000 RUB |
| 2019-11-09 |
581,821.5569 RUB |
10.2378 BTC |
581,821.5569 RUB |
572,443.1138 RUB |
591,200.0000 RUB |
577,062.0100 RUB |
| 2019-11-08 |
586,002.0000 RUB |
12.8631 BTC |
586,002.0000 RUB |
572,004.0000 RUB |
600,000.0000 RUB |
581,500.0000 RUB |
| 2019-11-07 |
596,598.2405 RUB |
11.8968 BTC |
596,598.2405 RUB |
590,300.0000 RUB |
602,896.4810 RUB |
595,668.5000 RUB |
| 2019-11-06 |
600,055.4523 RUB |
12.3664 BTC |
600,055.4523 RUB |
595,200.0000 RUB |
604,910.9045 RUB |
597,051.0000 RUB |
| 2019-11-05 |
605,008.5000 RUB |
16.6871 BTC |
605,008.5000 RUB |
595,017.0000 RUB |
615,000.0000 RUB |
601,135.1500 RUB |