Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
10,000,000.0500 RUB |
0.5056 BTC |
10,000,000.0500 RUB |
9,800,000.0000 RUB |
10,200,000.1000 RUB |
9,872,822.0000 RUB |
| 2025-01-20 |
9,975,000.0501 RUB |
0.7809 BTC |
9,975,000.0501 RUB |
9,750,000.0001 RUB |
10,200,000.1000 RUB |
9,977,088.0000 RUB |
| 2025-01-19 |
9,894,999.5000 RUB |
0.4054 BTC |
9,894,999.5000 RUB |
9,790,000.0000 RUB |
9,999,999.0000 RUB |
9,997,527.9267 RUB |
| 2025-01-18 |
9,894,182.0000 RUB |
0.5183 BTC |
9,894,182.0000 RUB |
9,788,364.0000 RUB |
10,000,000.0000 RUB |
9,948,636.4965 RUB |
| 2025-01-17 |
9,695,000.5000 RUB |
0.1740 BTC |
9,695,000.5000 RUB |
9,480,001.0000 RUB |
9,910,000.0000 RUB |
9,860,956.1986 RUB |
| 2025-01-16 |
9,532,106.0436 RUB |
0.1551 BTC |
9,532,106.0436 RUB |
9,448,455.0000 RUB |
9,615,757.0873 RUB |
9,574,538.3623 RUB |
| 2025-01-15 |
9,430,000.0000 RUB |
0.2096 BTC |
9,430,000.0000 RUB |
9,310,000.0000 RUB |
9,550,000.0000 RUB |
9,550,000.0000 RUB |
| 2025-01-14 |
9,382,739.0000 RUB |
0.2658 BTC |
9,382,739.0000 RUB |
9,260,000.0000 RUB |
9,505,478.0000 RUB |
9,499,999.0000 RUB |
| 2025-01-13 |
9,426,746.5791 RUB |
0.1412 BTC |
9,426,746.5791 RUB |
9,313,493.1583 RUB |
9,540,000.0000 RUB |
9,400,585.9492 RUB |
| 2025-01-12 |
9,474,500.4883 RUB |
0.0810 BTC |
9,474,500.4883 RUB |
9,400,000.9766 RUB |
9,549,000.0000 RUB |
9,519,999.0000 RUB |
| 2025-01-11 |
9,488,892.9708 RUB |
0.0761 BTC |
9,488,892.9708 RUB |
9,420,000.0000 RUB |
9,557,785.9416 RUB |
9,490,058.0000 RUB |
| 2025-01-10 |
9,471,000.0000 RUB |
0.1888 BTC |
9,471,000.0000 RUB |
9,392,000.0000 RUB |
9,550,000.0000 RUB |
9,480,000.0000 RUB |
| 2025-01-09 |
9,541,860.7010 RUB |
0.1777 BTC |
9,541,860.7010 RUB |
9,392,000.0000 RUB |
9,691,721.4021 RUB |
9,450,783.0000 RUB |
| 2025-01-08 |
9,713,623.6834 RUB |
0.0677 BTC |
9,713,623.6834 RUB |
9,615,138.0000 RUB |
9,812,109.3668 RUB |
9,680,000.0000 RUB |
| 2025-01-07 |
9,863,810.5000 RUB |
0.4980 BTC |
9,863,810.5000 RUB |
9,670,001.0000 RUB |
10,057,620.0000 RUB |
9,929,084.9455 RUB |
| 2025-01-06 |
9,610,637.2335 RUB |
0.2054 BTC |
9,610,637.2335 RUB |
9,500,000.0000 RUB |
9,721,274.4670 RUB |
9,670,002.0000 RUB |
| 2025-01-05 |
9,582,241.5000 RUB |
0.1110 BTC |
9,582,241.5000 RUB |
9,500,333.0000 RUB |
9,664,150.0000 RUB |
9,600,000.0000 RUB |
| 2025-01-04 |
9,396,205.9130 RUB |
0.1753 BTC |
9,396,205.9130 RUB |
9,072,411.8260 RUB |
9,720,000.0000 RUB |
9,619,999.0000 RUB |
| 2025-01-03 |
9,644,181.1740 RUB |
0.2052 BTC |
9,644,181.1740 RUB |
9,550,042.0001 RUB |
9,738,320.3479 RUB |
9,670,318.7336 RUB |
| 2025-01-01 |
9,379,936.1589 RUB |
0.2022 BTC |
9,379,936.1589 RUB |
9,220,001.0007 RUB |
9,539,871.3170 RUB |
9,432,897.6973 RUB |
| 2024-12-31 |
9,042,775.0000 RUB |
0.4322 BTC |
9,042,775.0000 RUB |
8,885,050.0000 RUB |
9,200,500.0000 RUB |
9,060,800.0011 RUB |
| 2024-12-30 |
8,981,815.1818 RUB |
0.2416 BTC |
8,981,815.1818 RUB |
8,863,636.3636 RUB |
9,099,994.0000 RUB |
8,986,757.8659 RUB |
| 2024-12-28 |
9,042,012.0000 RUB |
0.4452 BTC |
9,042,012.0000 RUB |
8,900,003.0000 RUB |
9,184,021.0000 RUB |
9,102,997.0000 RUB |
| 2024-12-27 |
9,150,000.5000 RUB |
1.7392 BTC |
9,150,000.5000 RUB |
8,900,001.0000 RUB |
9,400,000.0000 RUB |
9,163,701.1044 RUB |
| 2024-12-26 |
9,149,653.0000 RUB |
0.1994 BTC |
9,149,653.0000 RUB |
9,000,016.0000 RUB |
9,299,290.0000 RUB |
9,100,000.0000 RUB |
| 2024-12-25 |
9,083,166.5000 RUB |
0.1836 BTC |
9,083,166.5000 RUB |
8,900,000.0000 RUB |
9,266,333.0000 RUB |
9,223,734.0000 RUB |
| 2024-12-24 |
9,079,066.3723 RUB |
0.5458 BTC |
9,079,066.3723 RUB |
8,900,000.0000 RUB |
9,258,132.7445 RUB |
9,138,524.8339 RUB |
| 2024-12-23 |
9,166,050.0000 RUB |
0.4493 BTC |
9,166,050.0000 RUB |
9,000,100.0000 RUB |
9,332,000.0000 RUB |
9,170,395.6385 RUB |
| 2024-12-22 |
9,222,761.0000 RUB |
0.1678 BTC |
9,222,761.0000 RUB |
9,000,100.0000 RUB |
9,445,422.0000 RUB |
9,176,116.2350 RUB |
| 2024-12-21 |
9,353,390.9205 RUB |
0.6829 BTC |
9,353,390.9205 RUB |
9,150,000.0000 RUB |
9,556,781.8410 RUB |
9,370,000.0000 RUB |
| 2024-12-20 |
9,483,545.9882 RUB |
0.4975 BTC |
9,483,545.9882 RUB |
9,300,001.0000 RUB |
9,667,090.9764 RUB |
9,556,781.8410 RUB |
| 2024-12-19 |
9,702,428.2486 RUB |
0.1838 BTC |
9,702,428.2486 RUB |
9,573,320.3479 RUB |
9,831,536.1493 RUB |
9,573,320.3479 RUB |
| 2024-12-18 |
9,877,499.0000 RUB |
0.2230 BTC |
9,877,499.0000 RUB |
9,754,999.9999 RUB |
9,999,998.0000 RUB |
9,790,000.0000 RUB |
| 2024-12-17 |
9,916,521.0206 RUB |
0.3919 BTC |
9,916,521.0206 RUB |
9,833,041.1223 RUB |
10,000,000.9189 RUB |
10,000,000.0000 RUB |
| 2024-12-16 |
9,811,285.5471 RUB |
0.6454 BTC |
9,811,285.5471 RUB |
9,650,000.0000 RUB |
9,972,571.0941 RUB |
9,972,543.2416 RUB |
| 2024-12-15 |
9,690,200.6144 RUB |
0.1743 BTC |
9,690,200.6144 RUB |
9,594,485.6256 RUB |
9,785,915.6031 RUB |
9,708,586.1875 RUB |
| 2024-12-14 |
9,619,054.7569 RUB |
0.1881 BTC |
9,619,054.7569 RUB |
9,500,001.0000 RUB |
9,738,108.5138 RUB |
9,592,077.6623 RUB |
| 2024-12-13 |
9,634,999.9996 RUB |
0.1822 BTC |
9,634,999.9996 RUB |
9,500,000.0000 RUB |
9,769,999.9993 RUB |
9,686,499.0000 RUB |
| 2024-12-12 |
9,484,343.9343 RUB |
0.6687 BTC |
9,484,343.9343 RUB |
9,100,001.0000 RUB |
9,868,686.8687 RUB |
9,697,681.2614 RUB |
| 2024-12-11 |
9,461,616.1616 RUB |
0.8156 BTC |
9,461,616.1616 RUB |
9,054,545.4546 RUB |
9,868,686.8687 RUB |
9,655,235.6743 RUB |
| 2024-12-10 |
9,200,137.2633 RUB |
0.5490 BTC |
9,200,137.2633 RUB |
9,054,545.4545 RUB |
9,345,729.0721 RUB |
9,280,000.0000 RUB |
| 2024-12-09 |
9,271,588.8932 RUB |
0.2520 BTC |
9,271,588.8932 RUB |
9,194,456.4897 RUB |
9,348,721.2968 RUB |
9,330,000.0000 RUB |
| 2024-12-08 |
9,277,662.2177 RUB |
0.2947 BTC |
9,277,662.2177 RUB |
9,150,000.0000 RUB |
9,405,324.4354 RUB |
9,208,868.7414 RUB |
| 2024-12-07 |
9,461,241.9489 RUB |
0.2727 BTC |
9,461,241.9489 RUB |
9,327,182.8879 RUB |
9,595,301.0099 RUB |
9,350,259.2524 RUB |
| 2024-12-06 |
9,539,018.6666 RUB |
0.3460 BTC |
9,539,018.6666 RUB |
9,327,182.8879 RUB |
9,750,854.4454 RUB |
9,499,990.0000 RUB |
| 2024-12-05 |
9,583,413.3275 RUB |
0.7368 BTC |
9,583,413.3275 RUB |
9,206,826.6551 RUB |
9,960,000.0000 RUB |
9,787,674.5251 RUB |
| 2024-12-04 |
9,426,413.3553 RUB |
0.5448 BTC |
9,426,413.3553 RUB |
9,206,826.6551 RUB |
9,646,000.0556 RUB |
9,645,739.1603 RUB |
| 2024-12-03 |
9,571,295.0124 RUB |
0.2460 BTC |
9,571,295.0124 RUB |
9,473,055.3877 RUB |
9,669,534.6371 RUB |
9,507,963.8479 RUB |
| 2024-12-02 |
9,700,863.5907 RUB |
0.3851 BTC |
9,700,863.5907 RUB |
9,555,555.2000 RUB |
9,846,171.9814 RUB |
9,555,555.2000 RUB |
| 2024-12-01 |
9,670,500.0500 RUB |
0.2395 BTC |
9,670,500.0500 RUB |
9,561,000.1001 RUB |
9,780,000.0000 RUB |
9,672,819.8119 RUB |