Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-04 |
597,550.5500 RUB |
10.6880 BTC |
597,550.5500 RUB |
593,001.1000 RUB |
602,100.0000 RUB |
597,176.0000 RUB |
| 2019-11-03 |
607,050.0000 RUB |
9.4951 BTC |
607,050.0000 RUB |
598,000.0000 RUB |
616,100.0000 RUB |
601,731.0000 RUB |
| 2019-11-02 |
601,196.5000 RUB |
10.8640 BTC |
601,196.5000 RUB |
593,321.0000 RUB |
609,072.0000 RUB |
606,145.7105 RUB |
| 2019-11-01 |
598,500.0000 RUB |
13.8743 BTC |
598,500.0000 RUB |
591,000.0000 RUB |
606,000.0000 RUB |
597,500.0000 RUB |
| 2019-10-31 |
589,150.0000 RUB |
11.0364 BTC |
589,150.0000 RUB |
578,000.0000 RUB |
600,300.0000 RUB |
599,901.0000 RUB |
| 2019-10-30 |
589,047.8320 RUB |
13.6280 BTC |
589,047.8320 RUB |
578,000.0000 RUB |
600,095.6640 RUB |
581,162.0000 RUB |
| 2019-10-29 |
588,410.5000 RUB |
15.9935 BTC |
588,410.5000 RUB |
575,821.0000 RUB |
601,000.0000 RUB |
596,518.2158 RUB |
| 2019-10-28 |
605,751.7613 RUB |
16.5726 BTC |
605,751.7613 RUB |
590,000.0000 RUB |
621,503.5226 RUB |
593,666.0000 RUB |
| 2019-10-27 |
566,585.0000 RUB |
86.4898 BTC |
566,585.0000 RUB |
493,170.0000 RUB |
640,000.0000 RUB |
606,200.0000 RUB |
| 2019-10-26 |
566,585.0000 RUB |
68.4458 BTC |
566,585.0000 RUB |
493,170.0000 RUB |
640,000.0000 RUB |
572,313.0000 RUB |
| 2019-10-25 |
495,160.8950 RUB |
15.1688 BTC |
495,160.8950 RUB |
488,020.7900 RUB |
502,300.9999 RUB |
499,022.0000 RUB |
| 2019-10-24 |
496,690.4200 RUB |
11.9248 BTC |
496,690.4200 RUB |
489,040.8400 RUB |
504,340.0000 RUB |
493,300.8655 RUB |
| 2019-10-23 |
514,397.5000 RUB |
17.3867 BTC |
514,397.5000 RUB |
496,788.0000 RUB |
532,007.0000 RUB |
496,800.0000 RUB |
| 2019-10-22 |
529,325.3019 RUB |
10.1507 BTC |
529,325.3019 RUB |
523,643.6038 RUB |
535,007.0000 RUB |
529,750.0000 RUB |
| 2019-10-21 |
533,210.3935 RUB |
10.5082 BTC |
533,210.3935 RUB |
526,420.7870 RUB |
540,000.0000 RUB |
531,264.1680 RUB |
| 2019-10-20 |
525,222.9270 RUB |
9.9705 BTC |
525,222.9270 RUB |
518,700.0000 RUB |
531,745.8540 RUB |
530,500.8540 RUB |
| 2019-10-19 |
521,638.5000 RUB |
8.1096 BTC |
521,638.5000 RUB |
517,777.0000 RUB |
525,500.0000 RUB |
519,002.0010 RUB |
| 2019-10-18 |
523,152.2586 RUB |
13.7062 BTC |
523,152.2586 RUB |
510,804.5173 RUB |
535,500.0000 RUB |
520,000.0000 RUB |
| 2019-10-17 |
522,286.0762 RUB |
13.0474 BTC |
522,286.0762 RUB |
510,664.0000 RUB |
533,908.1525 RUB |
526,949.0000 RUB |
| 2019-10-16 |
525,832.0000 RUB |
11.0559 BTC |
525,832.0000 RUB |
510,664.0000 RUB |
541,000.0000 RUB |
517,191.0000 RUB |
| 2019-10-15 |
542,000.5000 RUB |
10.8446 BTC |
542,000.5000 RUB |
534,001.0000 RUB |
550,000.0000 RUB |
539,792.5254 RUB |
| 2019-10-14 |
542,730.0000 RUB |
12.8701 BTC |
542,730.0000 RUB |
535,000.0000 RUB |
550,460.0000 RUB |
543,048.0000 RUB |
| 2019-10-13 |
546,870.7778 RUB |
10.5223 BTC |
546,870.7778 RUB |
539,507.0000 RUB |
554,234.5556 RUB |
543,050.0000 RUB |
| 2019-10-12 |
550,760.0000 RUB |
8.9616 BTC |
550,760.0000 RUB |
541,520.0000 RUB |
560,000.0000 RUB |
549,100.0000 RUB |
| 2019-10-11 |
551,065.8420 RUB |
10.2903 BTC |
551,065.8420 RUB |
539,951.6839 RUB |
562,180.0000 RUB |
545,000.0000 RUB |
| 2019-10-10 |
557,749.5000 RUB |
13.4076 BTC |
557,749.5000 RUB |
548,499.0000 RUB |
567,000.0000 RUB |
559,213.8900 RUB |
| 2019-10-09 |
539,906.0958 RUB |
10.9877 BTC |
539,906.0958 RUB |
530,000.0000 RUB |
549,812.1916 RUB |
548,000.0000 RUB |
| 2019-10-08 |
542,698.5000 RUB |
19.3005 BTC |
542,698.5000 RUB |
530,000.0000 RUB |
555,397.0000 RUB |
543,100.0000 RUB |
| 2019-10-07 |
531,501.2400 RUB |
26.4950 BTC |
531,501.2400 RUB |
508,547.4800 RUB |
554,455.0000 RUB |
550,000.0000 RUB |
| 2019-10-06 |
535,337.0000 RUB |
10.2237 BTC |
535,337.0000 RUB |
520,674.0000 RUB |
550,000.0000 RUB |
520,674.0000 RUB |
| 2019-10-05 |
542,967.3055 RUB |
10.6006 BTC |
542,967.3055 RUB |
533,100.0000 RUB |
552,834.6110 RUB |
535,000.0000 RUB |
| 2019-10-04 |
543,555.5000 RUB |
13.3632 BTC |
543,555.5000 RUB |
531,100.0000 RUB |
556,011.0000 RUB |
543,320.0000 RUB |
| 2019-10-03 |
548,227.5682 RUB |
11.0705 BTC |
548,227.5682 RUB |
539,314.1364 RUB |
557,141.0000 RUB |
552,390.5760 RUB |
| 2019-10-02 |
557,436.0000 RUB |
14.4710 BTC |
557,436.0000 RUB |
540,736.0000 RUB |
574,136.0000 RUB |
550,001.0000 RUB |
| 2019-10-01 |
566,150.5000 RUB |
24.6910 BTC |
566,150.5000 RUB |
552,500.0000 RUB |
579,801.0000 RUB |
563,119.1069 RUB |
| 2019-09-30 |
544,108.9500 RUB |
16.7507 BTC |
544,108.9500 RUB |
530,217.9000 RUB |
558,000.0000 RUB |
556,000.0000 RUB |
| 2019-09-29 |
551,495.5000 RUB |
10.8324 BTC |
551,495.5000 RUB |
545,000.0000 RUB |
557,991.0000 RUB |
553,843.9784 RUB |
| 2019-09-28 |
556,689.9990 RUB |
9.7739 BTC |
556,689.9990 RUB |
548,100.0000 RUB |
565,279.9980 RUB |
552,550.0000 RUB |
| 2019-09-27 |
550,424.8302 RUB |
12.4740 BTC |
550,424.8302 RUB |
535,950.0000 RUB |
564,899.6605 RUB |
559,166.5209 RUB |
| 2019-09-26 |
557,896.5011 RUB |
22.9184 BTC |
557,896.5011 RUB |
535,900.0000 RUB |
579,893.0022 RUB |
551,401.4534 RUB |
| 2019-09-25 |
571,428.0534 RUB |
21.0937 BTC |
571,428.0534 RUB |
550,001.0000 RUB |
592,855.1067 RUB |
569,381.0000 RUB |
| 2019-09-24 |
600,577.6500 RUB |
32.7547 BTC |
600,577.6500 RUB |
551,895.3000 RUB |
649,260.0000 RUB |
580,000.0000 RUB |
| 2019-09-23 |
649,500.0000 RUB |
16.1126 BTC |
649,500.0000 RUB |
640,000.0000 RUB |
659,000.0000 RUB |
646,002.0000 RUB |
| 2019-09-22 |
659,113.4644 RUB |
6.6547 BTC |
659,113.4644 RUB |
653,126.9288 RUB |
665,100.0000 RUB |
663,999.0000 RUB |
| 2019-09-21 |
659,378.0000 RUB |
8.1453 BTC |
659,378.0000 RUB |
650,000.0000 RUB |
668,756.0000 RUB |
661,304.2954 RUB |
| 2019-09-20 |
663,299.5000 RUB |
12.4414 BTC |
663,299.5000 RUB |
655,000.0000 RUB |
671,599.0000 RUB |
663,097.8044 RUB |
| 2019-09-19 |
660,550.0000 RUB |
17.0685 BTC |
660,550.0000 RUB |
641,100.0000 RUB |
680,000.0000 RUB |
656,047.9042 RUB |
| 2019-09-18 |
669,935.3317 RUB |
11.4997 BTC |
669,935.3317 RUB |
659,870.6635 RUB |
680,000.0000 RUB |
669,000.0000 RUB |
| 2019-09-17 |
663,333.9950 RUB |
10.7841 BTC |
663,333.9950 RUB |
650,000.0000 RUB |
676,667.9900 RUB |
676,667.9900 RUB |
| 2019-09-16 |
666,500.0000 RUB |
12.8278 BTC |
666,500.0000 RUB |
650,000.0000 RUB |
683,000.0000 RUB |
663,591.8568 RUB |