Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-15 |
685,125.5000 RUB |
7.7367 BTC |
685,125.5000 RUB |
680,001.0000 RUB |
690,250.0000 RUB |
680,500.0001 RUB |
| 2019-09-14 |
686,005.0000 RUB |
8.7844 BTC |
686,005.0000 RUB |
679,010.0000 RUB |
693,000.0000 RUB |
690,060.0000 RUB |
| 2019-09-13 |
685,521.9561 RUB |
10.2075 BTC |
685,521.9561 RUB |
678,043.9122 RUB |
693,000.0000 RUB |
680,000.0000 RUB |
| 2019-09-12 |
684,499.5000 RUB |
11.0718 BTC |
684,499.5000 RUB |
674,000.0000 RUB |
694,999.0000 RUB |
685,205.0000 RUB |
| 2019-09-11 |
679,662.8500 RUB |
16.6920 BTC |
679,662.8500 RUB |
670,300.0000 RUB |
689,025.7000 RUB |
675,801.4035 RUB |
| 2019-09-10 |
688,500.0001 RUB |
9.6805 BTC |
688,500.0001 RUB |
680,000.0001 RUB |
697,000.0000 RUB |
680,000.0001 RUB |
| 2019-09-09 |
691,632.8878 RUB |
10.9994 BTC |
691,632.8878 RUB |
684,000.0000 RUB |
699,265.7756 RUB |
692,418.2803 RUB |
| 2019-09-08 |
699,850.0000 RUB |
14.3340 BTC |
699,850.0000 RUB |
693,100.0000 RUB |
706,600.0000 RUB |
693,345.0000 RUB |
| 2019-09-07 |
694,396.8000 RUB |
12.8828 BTC |
694,396.8000 RUB |
685,530.0000 RUB |
703,263.6000 RUB |
700,000.0000 RUB |
| 2019-09-06 |
703,500.0000 RUB |
22.5593 BTC |
703,500.0000 RUB |
690,800.0000 RUB |
716,200.0000 RUB |
696,600.0000 RUB |
| 2019-09-05 |
699,756.0000 RUB |
13.2661 BTC |
699,756.0000 RUB |
692,512.0000 RUB |
707,000.0000 RUB |
697,420.8852 RUB |
| 2019-09-04 |
694,003.5000 RUB |
24.8820 BTC |
694,003.5000 RUB |
678,007.0000 RUB |
710,000.0000 RUB |
702,000.0000 RUB |
| 2019-09-03 |
696,819.0000 RUB |
29.2193 BTC |
696,819.0000 RUB |
683,638.0000 RUB |
710,000.0000 RUB |
699,178.3456 RUB |
| 2019-09-02 |
676,853.7425 RUB |
16.3269 BTC |
676,853.7425 RUB |
659,707.4850 RUB |
694,000.0000 RUB |
693,000.0000 RUB |
| 2019-09-01 |
665,388.9290 RUB |
10.3044 BTC |
665,388.9290 RUB |
653,497.0000 RUB |
677,280.8580 RUB |
663,999.0000 RUB |
| 2019-08-31 |
655,477.1457 RUB |
10.3645 BTC |
655,477.1457 RUB |
647,854.2914 RUB |
663,100.0000 RUB |
658,202.0000 RUB |
| 2019-08-30 |
649,500.5000 RUB |
14.0849 BTC |
649,500.5000 RUB |
639,001.0000 RUB |
660,000.0000 RUB |
653,841.0000 RUB |
| 2019-08-29 |
660,624.5756 RUB |
13.0805 BTC |
660,624.5756 RUB |
650,000.0000 RUB |
671,249.1513 RUB |
652,022.6023 RUB |
| 2019-08-28 |
678,362.9068 RUB |
15.1558 BTC |
678,362.9068 RUB |
664,725.9136 RUB |
691,999.9000 RUB |
668,003.3400 RUB |
| 2019-08-27 |
685,793.0909 RUB |
9.4228 BTC |
685,793.0909 RUB |
678,900.0000 RUB |
692,686.1817 RUB |
682,761.0000 RUB |
| 2019-08-26 |
698,517.0000 RUB |
15.5112 BTC |
698,517.0000 RUB |
685,134.0000 RUB |
711,900.0000 RUB |
691,000.0000 RUB |
| 2019-08-25 |
691,591.3301 RUB |
9.1101 BTC |
691,591.3301 RUB |
685,000.0000 RUB |
698,182.6602 RUB |
685,304.6853 RUB |
| 2019-08-24 |
692,923.0823 RUB |
9.7837 BTC |
692,923.0823 RUB |
681,049.1647 RUB |
704,797.0000 RUB |
690,000.0000 RUB |
| 2019-08-23 |
697,749.2551 RUB |
17.8066 BTC |
697,749.2551 RUB |
685,000.0000 RUB |
710,498.5101 RUB |
698,122.0000 RUB |
| 2019-08-22 |
688,005.5000 RUB |
14.6644 BTC |
688,005.5000 RUB |
679,009.0000 RUB |
697,002.0000 RUB |
690,000.0000 RUB |
| 2019-08-21 |
704,018.5000 RUB |
17.7666 BTC |
704,018.5000 RUB |
681,037.0000 RUB |
727,000.0000 RUB |
690,568.0002 RUB |
| 2019-08-20 |
725,983.2870 RUB |
26.0250 BTC |
725,983.2870 RUB |
715,809.5740 RUB |
736,157.0001 RUB |
724,529.3000 RUB |
| 2019-08-19 |
716,221.5000 RUB |
25.4054 BTC |
716,221.5000 RUB |
696,286.0000 RUB |
736,157.0001 RUB |
725,456.1878 RUB |
| 2019-08-18 |
695,566.0000 RUB |
16.6009 BTC |
695,566.0000 RUB |
679,009.0000 RUB |
712,123.0000 RUB |
695,997.0000 RUB |
| 2019-08-17 |
700,839.2500 RUB |
13.3211 BTC |
700,839.2500 RUB |
686,000.0000 RUB |
715,678.5000 RUB |
695,283.0000 RUB |
| 2019-08-16 |
687,218.2013 RUB |
28.2094 BTC |
687,218.2013 RUB |
664,000.0000 RUB |
710,436.4025 RUB |
709,000.0000 RUB |
| 2019-08-15 |
675,000.0000 RUB |
33.7243 BTC |
675,000.0000 RUB |
650,000.0000 RUB |
700,000.0000 RUB |
697,085.0000 RUB |
| 2019-08-14 |
697,242.5000 RUB |
18.8715 BTC |
697,242.5000 RUB |
682,478.0000 RUB |
712,007.0000 RUB |
690,379.5011 RUB |
| 2019-08-13 |
724,430.0588 RUB |
18.8758 BTC |
724,430.0588 RUB |
701,744.1176 RUB |
747,116.0000 RUB |
711,298.3781 RUB |
| 2019-08-12 |
742,925.0000 RUB |
14.6601 BTC |
742,925.0000 RUB |
734,000.0000 RUB |
751,850.0000 RUB |
747,000.0010 RUB |
| 2019-08-11 |
744,515.9681 RUB |
11.9568 BTC |
744,515.9681 RUB |
734,031.9361 RUB |
755,000.0000 RUB |
747,146.0000 RUB |
| 2019-08-10 |
754,200.4008 RUB |
16.6681 BTC |
754,200.4008 RUB |
735,900.0000 RUB |
772,500.8016 RUB |
744,200.0000 RUB |
| 2019-08-09 |
764,000.0000 RUB |
24.0336 BTC |
764,000.0000 RUB |
755,000.0000 RUB |
773,000.0000 RUB |
762,099.4080 RUB |
| 2019-08-08 |
759,350.5000 RUB |
24.6047 BTC |
759,350.5000 RUB |
746,001.0000 RUB |
772,700.0000 RUB |
755,622.1889 RUB |
| 2019-08-07 |
751,302.4187 RUB |
31.2103 BTC |
751,302.4187 RUB |
726,404.8373 RUB |
776,200.0000 RUB |
756,245.0000 RUB |
| 2019-08-06 |
754,000.0000 RUB |
29.5955 BTC |
754,000.0000 RUB |
720,000.0000 RUB |
788,000.0000 RUB |
746,504.0000 RUB |
| 2019-08-05 |
732,250.2778 RUB |
36.2607 BTC |
732,250.2778 RUB |
697,000.5556 RUB |
767,500.0000 RUB |
753,255.7728 RUB |
| 2019-08-04 |
694,000.0000 RUB |
15.7983 BTC |
694,000.0000 RUB |
678,000.0000 RUB |
710,000.0000 RUB |
701,225.6882 RUB |
| 2019-08-03 |
684,320.5000 RUB |
15.2175 BTC |
684,320.5000 RUB |
663,641.0000 RUB |
705,000.0000 RUB |
700,050.0000 RUB |
| 2019-08-02 |
674,538.5004 RUB |
19.3936 BTC |
674,538.5004 RUB |
657,077.0008 RUB |
692,000.0000 RUB |
670,100.0000 RUB |
| 2019-08-01 |
650,200.5000 RUB |
15.4793 BTC |
650,200.5000 RUB |
630,000.0000 RUB |
670,401.0000 RUB |
663,340.0000 RUB |
| 2019-07-31 |
631,432.1600 RUB |
20.3325 BTC |
631,432.1600 RUB |
615,037.0000 RUB |
647,827.3200 RUB |
644,980.0000 RUB |
| 2019-07-30 |
615,500.0000 RUB |
11.6441 BTC |
615,500.0000 RUB |
601,000.0000 RUB |
630,000.0000 RUB |
620,000.0000 RUB |
| 2019-07-29 |
628,505.5000 RUB |
11.4193 BTC |
628,505.5000 RUB |
612,000.0000 RUB |
645,011.0000 RUB |
614,777.7230 RUB |
| 2019-07-28 |
627,700.0000 RUB |
8.3502 BTC |
627,700.0000 RUB |
619,400.0000 RUB |
636,000.0000 RUB |
627,250.0017 RUB |