Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
7,790,000.0000 RUB |
0.2177 BTC |
7,790,000.0000 RUB |
7,450,000.0000 RUB |
8,130,000.0000 RUB |
8,010,000.0000 RUB |
| 2025-03-06 |
7,981,603.5000 RUB |
0.2681 BTC |
7,981,603.5000 RUB |
7,803,207.0000 RUB |
8,160,000.0000 RUB |
8,080,000.0000 RUB |
| 2025-03-04 |
8,006,800.6651 RUB |
0.2357 BTC |
8,006,800.6651 RUB |
7,780,000.0000 RUB |
8,233,601.3303 RUB |
7,885,355.5323 RUB |
| 2025-03-03 |
8,132,548.3884 RUB |
0.1679 BTC |
8,132,548.3884 RUB |
7,965,096.7768 RUB |
8,300,000.0000 RUB |
8,200,000.0000 RUB |
| 2025-03-02 |
7,575,000.0000 RUB |
0.2704 BTC |
7,575,000.0000 RUB |
7,380,000.0000 RUB |
7,770,000.0000 RUB |
7,662,057.1424 RUB |
| 2025-03-01 |
7,590,000.0000 RUB |
0.3266 BTC |
7,590,000.0000 RUB |
7,380,000.0000 RUB |
7,800,000.0000 RUB |
7,640,000.0000 RUB |
| 2025-02-28 |
7,641,565.4725 RUB |
0.9321 BTC |
7,641,565.4725 RUB |
7,453,131.9449 RUB |
7,829,999.0000 RUB |
7,563,428.9859 RUB |
| 2025-02-27 |
7,862,600.7107 RUB |
0.1887 BTC |
7,862,600.7107 RUB |
7,760,762.6190 RUB |
7,964,438.8023 RUB |
7,762,000.0000 RUB |
| 2025-02-26 |
7,939,795.7155 RUB |
0.1487 BTC |
7,939,795.7155 RUB |
7,700,000.6000 RUB |
8,179,590.8311 RUB |
7,900,335.9733 RUB |
| 2025-02-25 |
8,179,450.8000 RUB |
0.2766 BTC |
8,179,450.8000 RUB |
7,700,000.6000 RUB |
8,658,901.0000 RUB |
7,922,386.4943 RUB |
| 2025-02-24 |
8,695,202.1935 RUB |
0.1337 BTC |
8,695,202.1935 RUB |
8,560,416.3871 RUB |
8,829,988.0000 RUB |
8,656,431.0000 RUB |
| 2025-02-23 |
8,750,000.0000 RUB |
0.0975 BTC |
8,750,000.0000 RUB |
8,700,000.0000 RUB |
8,800,000.0000 RUB |
8,791,125.0000 RUB |
| 2025-02-22 |
8,801,996.3329 RUB |
0.1177 BTC |
8,801,996.3329 RUB |
8,737,015.7573 RUB |
8,866,976.9085 RUB |
8,750,158.6159 RUB |
| 2025-02-21 |
8,845,750.3469 RUB |
0.0908 BTC |
8,845,750.3469 RUB |
8,792,197.6938 RUB |
8,899,303.0000 RUB |
8,810,000.0000 RUB |
| 2025-02-20 |
8,850,875.6110 RUB |
0.2153 BTC |
8,850,875.6110 RUB |
8,801,752.2220 RUB |
8,899,999.0000 RUB |
8,899,303.0000 RUB |
| 2025-02-19 |
8,936,703.3719 RUB |
0.1879 BTC |
8,936,703.3719 RUB |
8,836,363.6364 RUB |
9,037,043.1075 RUB |
8,888,886.0000 RUB |
| 2025-02-18 |
9,050,610.0000 RUB |
0.0694 BTC |
9,050,610.0000 RUB |
8,982,051.0000 RUB |
9,119,169.0000 RUB |
8,982,051.0000 RUB |
| 2025-02-17 |
9,039,853.9981 RUB |
0.0794 BTC |
9,039,853.9981 RUB |
8,991,900.0000 RUB |
9,087,807.9963 RUB |
9,027,833.6661 RUB |
| 2025-02-16 |
9,055,545.0960 RUB |
0.0620 BTC |
9,055,545.0960 RUB |
8,991,900.0000 RUB |
9,119,190.1919 RUB |
9,110,000.0000 RUB |
| 2025-02-15 |
9,045,555.5000 RUB |
0.0692 BTC |
9,045,555.5000 RUB |
8,991,111.0000 RUB |
9,100,000.0000 RUB |
9,100,000.0000 RUB |
| 2025-02-14 |
9,055,495.5000 RUB |
0.0430 BTC |
9,055,495.5000 RUB |
8,991,001.0000 RUB |
9,119,990.0000 RUB |
9,035,992.1572 RUB |
| 2025-02-13 |
9,179,500.0000 RUB |
0.3220 BTC |
9,179,500.0000 RUB |
9,020,000.0000 RUB |
9,339,000.0000 RUB |
9,023,022.0000 RUB |
| 2025-02-12 |
9,318,122.2520 RUB |
0.0883 BTC |
9,318,122.2520 RUB |
9,253,850.5039 RUB |
9,382,394.0000 RUB |
9,338,999.0000 RUB |
| 2025-02-11 |
9,385,036.7835 RUB |
0.0873 BTC |
9,385,036.7835 RUB |
9,280,073.5669 RUB |
9,490,000.0000 RUB |
9,286,506.0000 RUB |
| 2025-02-10 |
9,400,000.0000 RUB |
0.1483 BTC |
9,400,000.0000 RUB |
9,300,000.0000 RUB |
9,500,000.0000 RUB |
9,390,000.0000 RUB |
| 2025-02-09 |
9,443,981.5000 RUB |
0.1051 BTC |
9,443,981.5000 RUB |
9,353,009.0000 RUB |
9,534,953.9999 RUB |
9,378,975.2625 RUB |
| 2025-02-08 |
9,454,549.5000 RUB |
0.1224 BTC |
9,454,549.5000 RUB |
9,340,000.0000 RUB |
9,569,099.0000 RUB |
9,457,128.0000 RUB |
| 2025-02-07 |
9,541,170.0950 RUB |
0.2276 BTC |
9,541,170.0950 RUB |
9,432,340.1900 RUB |
9,650,000.0000 RUB |
9,560,000.0000 RUB |
| 2025-02-06 |
9,551,170.0950 RUB |
0.2757 BTC |
9,551,170.0950 RUB |
9,432,340.1900 RUB |
9,669,999.9999 RUB |
9,530,673.0487 RUB |
| 2025-02-05 |
9,659,500.0000 RUB |
0.0852 BTC |
9,659,500.0000 RUB |
9,540,000.0000 RUB |
9,779,000.0000 RUB |
9,564,218.1068 RUB |
| 2025-02-04 |
9,733,105.5000 RUB |
0.1851 BTC |
9,733,105.5000 RUB |
9,640,000.0000 RUB |
9,826,211.0000 RUB |
9,760,742.4240 RUB |
| 2025-02-03 |
9,657,220.0501 RUB |
0.3252 BTC |
9,657,220.0501 RUB |
9,500,000.0000 RUB |
9,814,440.1002 RUB |
9,726,000.1000 RUB |
| 2025-02-02 |
9,821,734.7785 RUB |
0.0694 BTC |
9,821,734.7785 RUB |
9,723,484.5569 RUB |
9,919,985.0000 RUB |
9,723,484.5569 RUB |
| 2025-02-01 |
9,885,026.0226 RUB |
0.0867 BTC |
9,885,026.0226 RUB |
9,850,000.9000 RUB |
9,920,051.1452 RUB |
9,850,002.0003 RUB |
| 2025-01-31 |
9,970,140.1585 RUB |
0.2307 BTC |
9,970,140.1585 RUB |
9,860,000.0000 RUB |
10,080,280.3170 RUB |
9,863,812.6209 RUB |
| 2025-01-30 |
9,890,001.3850 RUB |
0.6233 BTC |
9,890,001.3850 RUB |
9,561,001.7699 RUB |
10,219,001.0000 RUB |
10,087,642.4037 RUB |
| 2025-01-29 |
9,707,015.8350 RUB |
0.4365 BTC |
9,707,015.8350 RUB |
9,561,001.7699 RUB |
9,853,029.9000 RUB |
9,853,029.9000 RUB |
| 2025-01-28 |
9,614,149.6572 RUB |
0.2439 BTC |
9,614,149.6572 RUB |
9,500,009.0001 RUB |
9,728,290.3143 RUB |
9,679,464.0000 RUB |
| 2025-01-27 |
9,690,008.0000 RUB |
0.1477 BTC |
9,690,008.0000 RUB |
9,600,001.0000 RUB |
9,780,015.0000 RUB |
9,629,644.6405 RUB |
| 2025-01-26 |
9,769,994.3884 RUB |
0.1191 BTC |
9,769,994.3884 RUB |
9,700,000.0001 RUB |
9,839,988.7767 RUB |
9,760,088.0000 RUB |
| 2025-01-25 |
9,814,481.0000 RUB |
0.1681 BTC |
9,814,481.0000 RUB |
9,706,000.0000 RUB |
9,922,962.0000 RUB |
9,750,250.0290 RUB |
| 2025-01-24 |
9,879,713.7775 RUB |
0.2423 BTC |
9,879,713.7775 RUB |
9,790,275.7127 RUB |
9,969,151.8423 RUB |
9,815,500.0000 RUB |
| 2025-01-23 |
9,879,713.7775 RUB |
0.1932 BTC |
9,879,713.7775 RUB |
9,790,275.7127 RUB |
9,969,151.8423 RUB |
9,850,025.0000 RUB |
| 2025-01-22 |
9,922,522.9999 RUB |
0.1393 BTC |
9,922,522.9999 RUB |
9,810,000.0000 RUB |
10,035,045.9999 RUB |
9,869,724.1000 RUB |
| 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 |