Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-06 |
1,354,764.0000 RUB |
2.1454 BTC |
1,354,764.0000 RUB |
1,320,000.0000 RUB |
1,389,528.0000 RUB |
1,323,960.0000 RUB |
| 2022-09-05 |
1,376,615.4835 RUB |
0.6450 BTC |
1,376,615.4835 RUB |
1,364,342.9669 RUB |
1,388,888.0000 RUB |
1,371,072.0000 RUB |
| 2022-09-04 |
1,369,946.3599 RUB |
0.9491 BTC |
1,369,946.3599 RUB |
1,357,668.0000 RUB |
1,382,224.7198 RUB |
1,377,215.7295 RUB |
| 2022-09-03 |
1,381,877.7096 RUB |
1.2583 BTC |
1,381,877.7096 RUB |
1,365,491.4192 RUB |
1,398,264.0000 RUB |
1,370,679.0000 RUB |
| 2022-09-02 |
1,384,372.0000 RUB |
0.8224 BTC |
1,384,372.0000 RUB |
1,370,000.0000 RUB |
1,398,744.0000 RUB |
1,392,160.7373 RUB |
| 2022-09-01 |
1,382,204.2536 RUB |
0.8098 BTC |
1,382,204.2536 RUB |
1,370,000.0000 RUB |
1,394,408.5071 RUB |
1,376,324.6283 RUB |
| 2022-08-31 |
1,397,708.0000 RUB |
2.5409 BTC |
1,397,708.0000 RUB |
1,375,416.0000 RUB |
1,420,000.0000 RUB |
1,381,580.6997 RUB |
| 2022-08-30 |
1,413,595.8694 RUB |
1.2698 BTC |
1,413,595.8694 RUB |
1,394,112.0002 RUB |
1,433,079.7387 RUB |
1,411,852.0093 RUB |
| 2022-08-29 |
1,406,752.5000 RUB |
1.1488 BTC |
1,406,752.5000 RUB |
1,390,000.0000 RUB |
1,423,505.0000 RUB |
1,420,380.0000 RUB |
| 2022-08-28 |
1,410,000.0000 RUB |
1.1458 BTC |
1,410,000.0000 RUB |
1,390,000.0000 RUB |
1,430,000.0000 RUB |
1,408,358.6101 RUB |
| 2022-08-27 |
1,413,260.0000 RUB |
1.1266 BTC |
1,413,260.0000 RUB |
1,390,000.0000 RUB |
1,436,520.0000 RUB |
1,405,671.1285 RUB |
| 2022-08-26 |
1,449,990.0000 RUB |
1.4155 BTC |
1,449,990.0000 RUB |
1,420,596.0000 RUB |
1,479,384.0000 RUB |
1,420,596.0000 RUB |
| 2022-08-25 |
1,475,112.0000 RUB |
0.7564 BTC |
1,475,112.0000 RUB |
1,460,232.0000 RUB |
1,489,992.0000 RUB |
1,479,420.0000 RUB |
| 2022-08-24 |
1,472,008.0073 RUB |
0.9451 BTC |
1,472,008.0073 RUB |
1,459,016.0146 RUB |
1,485,000.0000 RUB |
1,463,472.0000 RUB |
| 2022-08-23 |
1,476,574.0000 RUB |
0.8746 BTC |
1,476,574.0000 RUB |
1,460,000.0000 RUB |
1,493,148.0000 RUB |
1,467,696.0000 RUB |
| 2022-08-22 |
1,475,063.4654 RUB |
1.0971 BTC |
1,475,063.4654 RUB |
1,465,646.9307 RUB |
1,484,480.0000 RUB |
1,472,000.0000 RUB |
| 2022-08-21 |
1,466,781.9999 RUB |
1.0361 BTC |
1,466,781.9999 RUB |
1,451,000.0000 RUB |
1,482,563.9999 RUB |
1,478,000.0000 RUB |
| 2022-08-20 |
1,475,034.0000 RUB |
1.3831 BTC |
1,475,034.0000 RUB |
1,450,068.0000 RUB |
1,500,000.0000 RUB |
1,458,557.6048 RUB |
| 2022-08-19 |
1,518,279.6274 RUB |
4.8564 BTC |
1,518,279.6274 RUB |
1,461,206.1681 RUB |
1,575,353.0867 RUB |
1,479,158.4986 RUB |
| 2022-08-18 |
1,566,163.4706 RUB |
2.2224 BTC |
1,566,163.4706 RUB |
1,551,739.0001 RUB |
1,580,587.9411 RUB |
1,560,588.0000 RUB |
| 2022-08-17 |
1,586,813.0000 RUB |
2.1603 BTC |
1,586,813.0000 RUB |
1,564,584.0000 RUB |
1,609,042.0000 RUB |
1,565,076.0002 RUB |
| 2022-08-16 |
1,582,271.5000 RUB |
1.4537 BTC |
1,582,271.5000 RUB |
1,555,500.0000 RUB |
1,609,043.0000 RUB |
1,598,508.0000 RUB |
| 2022-08-15 |
1,598,731.4100 RUB |
1.7859 BTC |
1,598,731.4100 RUB |
1,579,113.0000 RUB |
1,618,349.8199 RUB |
1,590,840.0000 RUB |
| 2022-08-14 |
1,603,545.0129 RUB |
1.0947 BTC |
1,603,545.0129 RUB |
1,579,128.0000 RUB |
1,627,962.0257 RUB |
1,590,876.0000 RUB |
| 2022-08-13 |
1,574,500.0000 RUB |
1.8407 BTC |
1,574,500.0000 RUB |
1,550,000.0000 RUB |
1,599,000.0000 RUB |
1,583,184.0000 RUB |
| 2022-08-12 |
1,552,776.0000 RUB |
0.9089 BTC |
1,552,776.0000 RUB |
1,535,580.0000 RUB |
1,569,972.0000 RUB |
1,550,794.6079 RUB |
| 2022-08-11 |
1,534,062.0000 RUB |
3.0083 BTC |
1,534,062.0000 RUB |
1,508,124.0000 RUB |
1,560,000.0000 RUB |
1,548,972.0000 RUB |
| 2022-08-10 |
1,506,520.5005 RUB |
1.8869 BTC |
1,506,520.5005 RUB |
1,473,041.0009 RUB |
1,540,000.0000 RUB |
1,516,690.0000 RUB |
| 2022-08-09 |
1,509,135.9524 RUB |
2.7834 BTC |
1,509,135.9524 RUB |
1,461,271.9051 RUB |
1,556,999.9998 RUB |
1,493,040.0000 RUB |
| 2022-08-08 |
1,546,661.5005 RUB |
2.9625 BTC |
1,546,661.5005 RUB |
1,523,340.0000 RUB |
1,569,983.0010 RUB |
1,551,996.0000 RUB |
| 2022-08-07 |
1,530,000.5000 RUB |
0.8429 BTC |
1,530,000.5000 RUB |
1,520,001.0000 RUB |
1,540,000.0000 RUB |
1,533,948.0000 RUB |
| 2022-08-06 |
1,529,500.0000 RUB |
1.1330 BTC |
1,529,500.0000 RUB |
1,519,000.0000 RUB |
1,540,000.0000 RUB |
1,525,380.0000 RUB |
| 2022-08-05 |
1,523,666.9550 RUB |
1.5858 BTC |
1,523,666.9550 RUB |
1,511,000.0030 RUB |
1,536,333.9070 RUB |
1,520,760.0000 RUB |
| 2022-08-04 |
1,535,525.8233 RUB |
1.5399 BTC |
1,535,525.8233 RUB |
1,515,576.6323 RUB |
1,555,475.0144 RUB |
1,527,000.0033 RUB |
| 2022-08-03 |
1,532,478.0000 RUB |
1.2854 BTC |
1,532,478.0000 RUB |
1,515,000.0000 RUB |
1,549,956.0000 RUB |
1,538,016.0000 RUB |
| 2022-08-02 |
1,532,505.8500 RUB |
1.8072 BTC |
1,532,505.8500 RUB |
1,510,011.0000 RUB |
1,555,000.7000 RUB |
1,520,544.0000 RUB |
| 2022-08-01 |
1,539,540.5000 RUB |
2.5937 BTC |
1,539,540.5000 RUB |
1,502,081.0000 RUB |
1,577,000.0000 RUB |
1,524,518.1251 RUB |
| 2022-07-31 |
1,561,612.2155 RUB |
1.3800 BTC |
1,561,612.2155 RUB |
1,535,224.4310 RUB |
1,588,000.0000 RUB |
1,564,729.2294 RUB |
| 2022-07-30 |
1,562,396.6529 RUB |
1.7467 BTC |
1,562,396.6529 RUB |
1,536,642.0000 RUB |
1,588,151.3058 RUB |
1,586,928.0000 RUB |
| 2022-07-29 |
1,538,402.0000 RUB |
3.6246 BTC |
1,538,402.0000 RUB |
1,501,804.0000 RUB |
1,575,000.0000 RUB |
1,537,422.0000 RUB |
| 2022-07-28 |
1,526,189.2287 RUB |
1.6764 BTC |
1,526,189.2287 RUB |
1,487,378.4575 RUB |
1,565,000.0000 RUB |
1,552,284.0000 RUB |
| 2022-07-27 |
1,466,484.0000 RUB |
2.5445 BTC |
1,466,484.0000 RUB |
1,413,048.0000 RUB |
1,519,920.0000 RUB |
1,493,358.4979 RUB |
| 2022-07-26 |
1,427,349.9542 RUB |
1.3852 BTC |
1,427,349.9542 RUB |
1,410,001.2575 RUB |
1,444,698.6510 RUB |
1,412,634.0315 RUB |
| 2022-07-25 |
1,447,103.1117 RUB |
4.7758 BTC |
1,447,103.1117 RUB |
1,420,013.0721 RUB |
1,474,193.1513 RUB |
1,427,353.6675 RUB |
| 2022-07-24 |
1,467,016.0000 RUB |
1.1628 BTC |
1,467,016.0000 RUB |
1,444,032.0000 RUB |
1,490,000.0000 RUB |
1,474,332.7843 RUB |
| 2022-07-23 |
1,457,500.0050 RUB |
0.9802 BTC |
1,457,500.0050 RUB |
1,444,000.0100 RUB |
1,471,000.0000 RUB |
1,452,684.0000 RUB |
| 2022-07-22 |
1,468,882.3760 RUB |
1.5470 BTC |
1,468,882.3760 RUB |
1,440,000.0000 RUB |
1,497,764.7520 RUB |
1,478,318.3870 RUB |
| 2022-07-21 |
1,449,991.0000 RUB |
2.8399 BTC |
1,449,991.0000 RUB |
1,439,990.0000 RUB |
1,459,992.0000 RUB |
1,454,261.1934 RUB |
| 2022-07-20 |
1,437,656.5503 RUB |
2.4885 BTC |
1,437,656.5503 RUB |
1,420,000.0000 RUB |
1,455,313.1006 RUB |
1,446,577.7214 RUB |
| 2022-07-19 |
1,410,999.5000 RUB |
1.6267 BTC |
1,410,999.5000 RUB |
1,382,000.0000 RUB |
1,439,999.0000 RUB |
1,435,000.0000 RUB |