Market [unlinked] / RUB
Identifier on Yobit: bttold_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.4100 RUB |
19,733.2108 |
0.4100 RUB |
0.4000 RUB |
0.4200 RUB |
0.4080 RUB |
| 2025-06-04 |
0.4075 RUB |
10,404.4361 |
0.4075 RUB |
0.3950 RUB |
0.4200 RUB |
0.4000 RUB |
| 2025-06-03 |
0.4080 RUB |
17,571.3487 |
0.4080 RUB |
0.4030 RUB |
0.4130 RUB |
0.4130 RUB |
| 2025-06-02 |
0.4170 RUB |
47.9377 |
0.4170 RUB |
0.4160 RUB |
0.4180 RUB |
0.4180 RUB |
| 2025-06-01 |
0.4170 RUB |
47.9377 |
0.4170 RUB |
0.4160 RUB |
0.4180 RUB |
0.4180 RUB |
| 2025-05-31 |
0.4200 RUB |
2,419.0666 |
0.4200 RUB |
0.4200 RUB |
0.4200 RUB |
0.4200 RUB |
| 2025-05-29 |
0.4212 RUB |
193.1044 |
0.4212 RUB |
0.4200 RUB |
0.4223 RUB |
0.4223 RUB |
| 2025-05-28 |
0.4206 RUB |
2,772.7416 |
0.4206 RUB |
0.4200 RUB |
0.4212 RUB |
0.4200 RUB |
| 2025-05-27 |
0.4233 RUB |
52.2027 |
0.4233 RUB |
0.4200 RUB |
0.4267 RUB |
0.4267 RUB |
| 2025-05-26 |
0.4156 RUB |
19,602.9051 |
0.4156 RUB |
0.4031 RUB |
0.4280 RUB |
0.4280 RUB |
| 2025-05-25 |
0.4165 RUB |
10,432.0780 |
0.4165 RUB |
0.4030 RUB |
0.4300 RUB |
0.4280 RUB |
| 2025-05-24 |
0.4277 RUB |
2,202.2536 |
0.4277 RUB |
0.4200 RUB |
0.4353 RUB |
0.4353 RUB |
| 2025-05-23 |
0.4162 RUB |
5,056.1325 |
0.4162 RUB |
0.4030 RUB |
0.4294 RUB |
0.4200 RUB |
| 2025-05-22 |
0.4147 RUB |
25,849.0602 |
0.4147 RUB |
0.4000 RUB |
0.4294 RUB |
0.4294 RUB |
| 2025-05-21 |
0.4049 RUB |
10,761.1991 |
0.4049 RUB |
0.3930 RUB |
0.4167 RUB |
0.4167 RUB |
| 2025-05-20 |
0.4125 RUB |
9,920.1212 |
0.4125 RUB |
0.4050 RUB |
0.4200 RUB |
0.4167 RUB |
| 2025-05-19 |
0.4100 RUB |
6,691.3867 |
0.4100 RUB |
0.4000 RUB |
0.4200 RUB |
0.4200 RUB |
| 2025-05-18 |
0.4027 RUB |
16,564.5776 |
0.4027 RUB |
0.3930 RUB |
0.4123 RUB |
0.4123 RUB |
| 2025-05-17 |
0.4027 RUB |
10,060.2748 |
0.4027 RUB |
0.3930 RUB |
0.4123 RUB |
0.4000 RUB |
| 2025-05-16 |
0.4027 RUB |
12,824.8666 |
0.4027 RUB |
0.3930 RUB |
0.4123 RUB |
0.4123 RUB |
| 2025-05-15 |
0.3978 RUB |
11,853.6717 |
0.3978 RUB |
0.3830 RUB |
0.4127 RUB |
0.4127 RUB |
| 2025-05-14 |
0.3999 RUB |
11,404.8795 |
0.3999 RUB |
0.3830 RUB |
0.4167 RUB |
0.4100 RUB |
| 2025-05-13 |
0.4065 RUB |
9,234.2774 |
0.4065 RUB |
0.3930 RUB |
0.4200 RUB |
0.4100 RUB |
| 2025-05-12 |
0.4065 RUB |
100.2984 |
0.4065 RUB |
0.3930 RUB |
0.4200 RUB |
0.4200 RUB |
| 2025-05-11 |
0.4065 RUB |
2,070.2878 |
0.4065 RUB |
0.3930 RUB |
0.4200 RUB |
0.4200 RUB |
| 2025-05-10 |
0.4193 RUB |
108.1442 |
0.4193 RUB |
0.4030 RUB |
0.4356 RUB |
0.4200 RUB |
| 2025-05-09 |
0.4093 RUB |
1,274.1480 |
0.4093 RUB |
0.3830 RUB |
0.4356 RUB |
0.4356 RUB |
| 2025-05-08 |
0.3780 RUB |
14,102.0582 |
0.3780 RUB |
0.3630 RUB |
0.3930 RUB |
0.3930 RUB |
| 2025-05-07 |
0.3754 RUB |
108.4869 |
0.3754 RUB |
0.3630 RUB |
0.3878 RUB |
0.3630 RUB |
| 2025-05-06 |
0.3754 RUB |
108.4869 |
0.3754 RUB |
0.3630 RUB |
0.3878 RUB |
0.3630 RUB |
| 2025-05-05 |
0.3877 RUB |
106.9700 |
0.3877 RUB |
0.3876 RUB |
0.3878 RUB |
0.3878 RUB |
| 2025-05-04 |
0.3791 RUB |
79.9059 |
0.3791 RUB |
0.3706 RUB |
0.3876 RUB |
0.3706 RUB |
| 2025-05-02 |
0.3855 RUB |
2,322.4589 |
0.3855 RUB |
0.3835 RUB |
0.3876 RUB |
0.3876 RUB |
| 2025-05-01 |
0.3803 RUB |
798.8159 |
0.3803 RUB |
0.3730 RUB |
0.3876 RUB |
0.3876 RUB |
| 2025-04-30 |
0.3818 RUB |
3,079.0947 |
0.3818 RUB |
0.3706 RUB |
0.3930 RUB |
0.3730 RUB |
| 2025-04-29 |
0.3818 RUB |
105.2055 |
0.3818 RUB |
0.3706 RUB |
0.3930 RUB |
0.3706 RUB |
| 2025-04-28 |
0.3830 RUB |
92.2967 |
0.3830 RUB |
0.3730 RUB |
0.3930 RUB |
0.3930 RUB |
| 2025-04-27 |
0.3730 RUB |
0.0000 |
0.3730 RUB |
0.3730 RUB |
0.3730 RUB |
0.3730 RUB |
| 2025-04-26 |
0.3830 RUB |
3,456.6593 |
0.3830 RUB |
0.3730 RUB |
0.3930 RUB |
0.3730 RUB |
| 2025-04-25 |
0.3794 RUB |
299.6252 |
0.3794 RUB |
0.3794 RUB |
0.3794 RUB |
0.3794 RUB |
| 2025-04-24 |
0.3706 RUB |
455.6853 |
0.3706 RUB |
0.3600 RUB |
0.3812 RUB |
0.3794 RUB |
| 2025-04-23 |
0.3706 RUB |
11,704.2939 |
0.3706 RUB |
0.3600 RUB |
0.3812 RUB |
0.3600 RUB |
| 2025-04-22 |
0.3630 RUB |
61.3530 |
0.3630 RUB |
0.3630 RUB |
0.3630 RUB |
0.3630 RUB |
| 2025-04-21 |
0.3803 RUB |
111.0796 |
0.3803 RUB |
0.3706 RUB |
0.3899 RUB |
0.3706 RUB |
| 2025-04-20 |
0.3803 RUB |
111.0796 |
0.3803 RUB |
0.3706 RUB |
0.3899 RUB |
0.3706 RUB |
| 2025-04-17 |
0.3899 RUB |
25.4460 |
0.3899 RUB |
0.3898 RUB |
0.3899 RUB |
0.3899 RUB |
| 2025-04-16 |
0.3899 RUB |
25.4460 |
0.3899 RUB |
0.3898 RUB |
0.3899 RUB |
0.3899 RUB |
| 2025-04-15 |
0.3733 RUB |
243.9331 |
0.3733 RUB |
0.3630 RUB |
0.3836 RUB |
0.3630 RUB |
| 2025-04-14 |
0.3836 RUB |
105.8674 |
0.3836 RUB |
0.3836 RUB |
0.3836 RUB |
0.3836 RUB |
| 2025-04-13 |
0.3758 RUB |
322.7760 |
0.3758 RUB |
0.3680 RUB |
0.3836 RUB |
0.3680 RUB |