Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
1,666,328.2566 RUB |
1.3886 BTC |
1,666,328.2566 RUB |
1,644,322.7325 RUB |
1,688,333.7807 RUB |
1,651,000.0000 RUB |
| 2023-01-29 |
1,659,639.3903 RUB |
1.4080 BTC |
1,659,639.3903 RUB |
1,630,945.0000 RUB |
1,688,333.7807 RUB |
1,688,333.7807 RUB |
| 2023-01-28 |
1,642,033.5000 RUB |
0.7990 BTC |
1,642,033.5000 RUB |
1,630,923.0000 RUB |
1,653,144.0000 RUB |
1,647,924.0000 RUB |
| 2023-01-27 |
1,647,499.1797 RUB |
1.4102 BTC |
1,647,499.1797 RUB |
1,629,999.3595 RUB |
1,664,999.0000 RUB |
1,653,144.0000 RUB |
| 2023-01-26 |
1,635,000.0000 RUB |
1.2464 BTC |
1,635,000.0000 RUB |
1,620,000.0000 RUB |
1,650,000.0000 RUB |
1,634,832.0000 RUB |
| 2023-01-25 |
1,621,629.0000 RUB |
1.6924 BTC |
1,621,629.0000 RUB |
1,600,002.0000 RUB |
1,643,256.0000 RUB |
1,643,256.0000 RUB |
| 2023-01-24 |
1,615,262.2712 RUB |
0.9538 BTC |
1,615,262.2712 RUB |
1,600,000.0000 RUB |
1,630,524.5424 RUB |
1,625,800.0000 RUB |
| 2023-01-23 |
1,603,001.0001 RUB |
0.8985 BTC |
1,603,001.0001 RUB |
1,580,052.0002 RUB |
1,625,950.0000 RUB |
1,625,950.0000 RUB |
| 2023-01-22 |
1,621,075.5000 RUB |
1.5850 BTC |
1,621,075.5000 RUB |
1,604,015.0000 RUB |
1,638,136.0000 RUB |
1,615,000.0000 RUB |
| 2023-01-21 |
1,564,532.5000 RUB |
3.7654 BTC |
1,564,532.5000 RUB |
1,505,088.0000 RUB |
1,623,977.0000 RUB |
1,618,001.0000 RUB |
| 2023-01-20 |
1,532,679.2445 RUB |
2.2135 BTC |
1,532,679.2445 RUB |
1,485,637.0000 RUB |
1,579,721.4891 RUB |
1,573,297.7760 RUB |
| 2023-01-19 |
1,489,986.0000 RUB |
1.1445 BTC |
1,489,986.0000 RUB |
1,476,000.0000 RUB |
1,503,972.0000 RUB |
1,497,777.0000 RUB |
| 2023-01-18 |
1,499,331.1461 RUB |
2.1855 BTC |
1,499,331.1461 RUB |
1,479,128.3422 RUB |
1,519,533.9500 RUB |
1,479,828.0370 RUB |
| 2023-01-17 |
1,502,752.4761 RUB |
1.5667 BTC |
1,502,752.4761 RUB |
1,490,540.9523 RUB |
1,514,964.0000 RUB |
1,510,645.2362 RUB |
| 2023-01-16 |
1,484,529.9266 RUB |
2.2771 BTC |
1,484,529.9266 RUB |
1,464,600.0001 RUB |
1,504,459.8531 RUB |
1,497,482.8122 RUB |
| 2023-01-15 |
1,463,040.0056 RUB |
1.9485 BTC |
1,463,040.0056 RUB |
1,436,100.0112 RUB |
1,489,980.0000 RUB |
1,479,921.9283 RUB |
| 2023-01-14 |
1,431,734.0000 RUB |
3.7929 BTC |
1,431,734.0000 RUB |
1,383,468.0000 RUB |
1,479,999.9999 RUB |
1,461,361.8826 RUB |
| 2023-01-13 |
1,355,759.2215 RUB |
2.5153 BTC |
1,355,759.2215 RUB |
1,321,518.4430 RUB |
1,390,000.0000 RUB |
1,390,000.0000 RUB |
| 2023-01-12 |
1,291,560.0000 RUB |
1.6640 BTC |
1,291,560.0000 RUB |
1,263,800.0000 RUB |
1,319,320.0000 RUB |
1,304,874.6305 RUB |
| 2023-01-11 |
1,268,512.0000 RUB |
2.0926 BTC |
1,268,512.0000 RUB |
1,261,524.0000 RUB |
1,275,500.0000 RUB |
1,275,500.0000 RUB |
| 2023-01-10 |
1,264,832.7594 RUB |
0.9112 BTC |
1,264,832.7594 RUB |
1,258,219.5189 RUB |
1,271,446.0000 RUB |
1,263,528.0000 RUB |
| 2023-01-09 |
1,264,500.0000 RUB |
1.5418 BTC |
1,264,500.0000 RUB |
1,252,000.0000 RUB |
1,277,000.0000 RUB |
1,266,708.0000 RUB |
| 2023-01-08 |
1,261,531.2903 RUB |
1.0993 BTC |
1,261,531.2903 RUB |
1,252,077.5807 RUB |
1,270,985.0000 RUB |
1,261,600.0000 RUB |
| 2023-01-07 |
1,264,970.3073 RUB |
0.9692 BTC |
1,264,970.3073 RUB |
1,256,137.3906 RUB |
1,273,803.2240 RUB |
1,256,137.3906 RUB |
| 2023-01-06 |
1,259,970.0000 RUB |
1.4419 BTC |
1,259,970.0000 RUB |
1,250,040.0000 RUB |
1,269,900.0000 RUB |
1,269,612.0000 RUB |
| 2023-01-05 |
1,257,115.0000 RUB |
1.3789 BTC |
1,257,115.0000 RUB |
1,250,230.0000 RUB |
1,264,000.0000 RUB |
1,263,324.0000 RUB |
| 2023-01-04 |
1,252,248.8726 RUB |
1.5693 BTC |
1,252,248.8726 RUB |
1,238,497.7453 RUB |
1,266,000.0000 RUB |
1,255,555.0000 RUB |
| 2023-01-03 |
1,236,880.5000 RUB |
1.4244 BTC |
1,236,880.5000 RUB |
1,225,005.0000 RUB |
1,248,756.0000 RUB |
1,248,744.0000 RUB |
| 2023-01-02 |
1,233,867.5895 RUB |
0.9017 BTC |
1,233,867.5895 RUB |
1,227,593.1629 RUB |
1,240,142.0161 RUB |
1,240,128.0000 RUB |
| 2023-01-01 |
1,230,624.2126 RUB |
0.8939 BTC |
1,230,624.2126 RUB |
1,221,248.4251 RUB |
1,240,000.0000 RUB |
1,228,472.0000 RUB |
| 2022-12-31 |
1,225,619.5000 RUB |
1.7788 BTC |
1,225,619.5000 RUB |
1,211,247.0000 RUB |
1,239,992.0000 RUB |
1,239,992.0000 RUB |
| 2022-12-30 |
1,224,607.5000 RUB |
2.1285 BTC |
1,224,607.5000 RUB |
1,211,247.0000 RUB |
1,237,968.0000 RUB |
1,224,984.0000 RUB |
| 2022-12-29 |
1,223,500.0000 RUB |
1.8245 BTC |
1,223,500.0000 RUB |
1,213,000.0000 RUB |
1,234,000.0000 RUB |
1,232,796.0000 RUB |
| 2022-12-28 |
1,218,492.5369 RUB |
1.2791 BTC |
1,218,492.5369 RUB |
1,200,001.0002 RUB |
1,236,984.0737 RUB |
1,224,800.0000 RUB |
| 2022-12-27 |
1,206,742.5000 RUB |
1.6238 BTC |
1,206,742.5000 RUB |
1,190,985.0000 RUB |
1,222,500.0000 RUB |
1,218,000.0000 RUB |
| 2022-12-26 |
1,218,506.0000 RUB |
1.5485 BTC |
1,218,506.0000 RUB |
1,202,812.0000 RUB |
1,234,200.0000 RUB |
1,215,924.0000 RUB |
| 2022-12-25 |
1,228,795.0000 RUB |
0.6605 BTC |
1,228,795.0000 RUB |
1,213,400.0000 RUB |
1,244,190.0000 RUB |
1,231,441.7103 RUB |
| 2022-12-24 |
1,227,595.0000 RUB |
0.5851 BTC |
1,227,595.0000 RUB |
1,211,000.0000 RUB |
1,244,190.0000 RUB |
1,214,655.3388 RUB |
| 2022-12-23 |
1,218,594.0000 RUB |
1.8704 BTC |
1,218,594.0000 RUB |
1,202,700.0000 RUB |
1,234,488.0000 RUB |
1,217,004.0000 RUB |
| 2022-12-22 |
1,236,061.0000 RUB |
2.6336 BTC |
1,236,061.0000 RUB |
1,202,122.0000 RUB |
1,270,000.0000 RUB |
1,226,020.7996 RUB |
| 2022-12-21 |
1,230,120.0000 RUB |
1.0570 BTC |
1,230,120.0000 RUB |
1,213,704.0000 RUB |
1,246,535.9999 RUB |
1,244,412.0000 RUB |
| 2022-12-20 |
1,202,316.0000 RUB |
1.6022 BTC |
1,202,316.0000 RUB |
1,178,100.0000 RUB |
1,226,532.0000 RUB |
1,220,000.0000 RUB |
| 2022-12-19 |
1,181,976.4914 RUB |
1.0968 BTC |
1,181,976.4914 RUB |
1,159,938.0000 RUB |
1,204,014.9827 RUB |
1,185,984.0000 RUB |
| 2022-12-18 |
1,163,500.0000 RUB |
1.2212 BTC |
1,163,500.0000 RUB |
1,150,000.0000 RUB |
1,177,000.0000 RUB |
1,173,853.7258 RUB |
| 2022-12-17 |
1,162,377.5000 RUB |
0.8133 BTC |
1,162,377.5000 RUB |
1,153,140.0000 RUB |
1,171,615.0000 RUB |
1,159,599.0039 RUB |
| 2022-12-16 |
1,184,965.4578 RUB |
1.0749 BTC |
1,184,965.4578 RUB |
1,170,012.0000 RUB |
1,199,918.9156 RUB |
1,170,233.0304 RUB |
| 2022-12-15 |
1,202,115.7669 RUB |
1.8051 BTC |
1,202,115.7669 RUB |
1,186,231.5338 RUB |
1,218,000.0000 RUB |
1,192,140.0000 RUB |
| 2022-12-14 |
1,188,158.0000 RUB |
1.3460 BTC |
1,188,158.0000 RUB |
1,161,696.0000 RUB |
1,214,620.0000 RUB |
1,210,512.0000 RUB |
| 2022-12-13 |
1,169,790.0000 RUB |
2.0443 BTC |
1,169,790.0000 RUB |
1,143,120.0000 RUB |
1,196,460.0000 RUB |
1,177,208.5078 RUB |
| 2022-12-12 |
1,142,899.0000 RUB |
0.8648 BTC |
1,142,899.0000 RUB |
1,133,600.0000 RUB |
1,152,198.0000 RUB |
1,143,444.9657 RUB |