Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
2,231,830.3167 RUB |
1.5883 BTC |
2,231,830.3167 RUB |
2,213,660.6334 RUB |
2,250,000.0000 RUB |
2,233,800.0000 RUB |
| 2022-05-28 |
2,217,548.2129 RUB |
2.1415 BTC |
2,217,548.2129 RUB |
2,184,168.7922 RUB |
2,250,927.6335 RUB |
2,228,952.0000 RUB |
| 2022-05-27 |
2,169,876.1791 RUB |
4.5204 BTC |
2,169,876.1791 RUB |
2,061,000.0000 RUB |
2,278,752.3582 RUB |
2,209,307.0650 RUB |
| 2022-05-26 |
2,090,480.0000 RUB |
7.9768 BTC |
2,090,480.0000 RUB |
1,980,960.0000 RUB |
2,200,000.0000 RUB |
2,182,000.0419 RUB |
| 2022-05-25 |
1,989,500.0000 RUB |
3.2216 BTC |
1,989,500.0000 RUB |
1,944,000.0000 RUB |
2,035,000.0000 RUB |
2,020,000.0000 RUB |
| 2022-05-24 |
1,998,790.8248 RUB |
2.4614 BTC |
1,998,790.8248 RUB |
1,930,641.6497 RUB |
2,066,940.0000 RUB |
1,969,919.9100 RUB |
| 2022-05-23 |
2,100,662.5001 RUB |
2.2028 BTC |
2,100,662.5001 RUB |
2,051,325.0002 RUB |
2,150,000.0000 RUB |
2,051,424.0000 RUB |
| 2022-05-22 |
2,119,150.4895 RUB |
1.5479 BTC |
2,119,150.4895 RUB |
2,078,300.9790 RUB |
2,160,000.0000 RUB |
2,140,432.4244 RUB |
| 2022-05-21 |
2,085,344.0000 RUB |
1.5522 BTC |
2,085,344.0000 RUB |
2,060,688.0000 RUB |
2,110,000.0000 RUB |
2,094,984.0000 RUB |
| 2022-05-20 |
2,137,412.8224 RUB |
2.5649 BTC |
2,137,412.8224 RUB |
2,079,377.6449 RUB |
2,195,448.0000 RUB |
2,088,024.7558 RUB |
| 2022-05-19 |
2,199,058.7580 RUB |
2.4772 BTC |
2,199,058.7580 RUB |
2,167,705.0000 RUB |
2,230,412.5160 RUB |
2,178,331.0000 RUB |
| 2022-05-18 |
2,237,924.0000 RUB |
2.1781 BTC |
2,237,924.0000 RUB |
2,185,848.0000 RUB |
2,290,000.0000 RUB |
2,199,642.2124 RUB |
| 2022-05-17 |
2,345,426.0000 RUB |
7.9173 BTC |
2,345,426.0000 RUB |
2,272,000.0000 RUB |
2,418,852.0000 RUB |
2,278,000.0000 RUB |
| 2022-05-16 |
2,417,947.0000 RUB |
3.0486 BTC |
2,417,947.0000 RUB |
2,345,894.0000 RUB |
2,490,000.0000 RUB |
2,382,672.0000 RUB |
| 2022-05-15 |
2,446,432.0800 RUB |
2.3026 BTC |
2,446,432.0800 RUB |
2,405,016.0000 RUB |
2,487,848.1600 RUB |
2,480,904.0000 RUB |
| 2022-05-14 |
2,470,573.5893 RUB |
2.0023 BTC |
2,470,573.5893 RUB |
2,431,155.1885 RUB |
2,509,991.9900 RUB |
2,431,814.8596 RUB |
| 2022-05-13 |
2,439,172.9999 RUB |
4.6747 BTC |
2,439,172.9999 RUB |
2,328,406.0000 RUB |
2,549,939.9998 RUB |
2,493,036.0000 RUB |
| 2022-05-12 |
2,419,000.0000 RUB |
6.7086 BTC |
2,419,000.0000 RUB |
2,310,500.0000 RUB |
2,527,500.0000 RUB |
2,315,598.8784 RUB |
| 2022-05-11 |
2,505,624.5000 RUB |
6.7346 BTC |
2,505,624.5000 RUB |
2,401,249.0000 RUB |
2,610,000.0000 RUB |
2,476,667.1999 RUB |
| 2022-05-10 |
2,570,002.0000 RUB |
4.1269 BTC |
2,570,002.0000 RUB |
2,500,280.0000 RUB |
2,639,724.0000 RUB |
2,544,840.0000 RUB |
| 2022-05-09 |
2,664,761.0963 RUB |
2.7585 BTC |
2,664,761.0963 RUB |
2,545,562.1926 RUB |
2,783,960.0000 RUB |
2,580,320.0001 RUB |
| 2022-05-08 |
2,805,112.0000 RUB |
2.2360 BTC |
2,805,112.0000 RUB |
2,753,000.0000 RUB |
2,857,224.0000 RUB |
2,779,968.0000 RUB |
| 2022-05-07 |
2,859,687.2245 RUB |
2.0318 BTC |
2,859,687.2245 RUB |
2,836,558.0010 RUB |
2,882,816.4480 RUB |
2,861,836.4672 RUB |
| 2022-05-06 |
2,853,034.0555 RUB |
2.5897 BTC |
2,853,034.0555 RUB |
2,823,656.1110 RUB |
2,882,412.0000 RUB |
2,866,664.0000 RUB |
| 2022-05-05 |
2,969,776.0000 RUB |
4.4663 BTC |
2,969,776.0000 RUB |
2,840,000.0000 RUB |
3,099,552.0000 RUB |
2,845,009.0000 RUB |
| 2022-05-04 |
3,072,558.0501 RUB |
2.3244 BTC |
3,072,558.0501 RUB |
3,011,112.1001 RUB |
3,134,004.0000 RUB |
3,070,577.6503 RUB |
| 2022-05-03 |
3,108,995.5500 RUB |
2.7334 BTC |
3,108,995.5500 RUB |
3,011,111.1000 RUB |
3,206,879.9999 RUB |
3,040,000.0000 RUB |
| 2022-05-02 |
3,186,541.3117 RUB |
2.1788 BTC |
3,186,541.3117 RUB |
3,153,614.6234 RUB |
3,219,468.0000 RUB |
3,189,996.0000 RUB |
| 2022-05-01 |
3,173,474.5000 RUB |
2.5131 BTC |
3,173,474.5000 RUB |
3,133,334.0000 RUB |
3,213,615.0000 RUB |
3,156,602.1925 RUB |
| 2022-04-30 |
3,158,905.1897 RUB |
3.3409 BTC |
3,158,905.1897 RUB |
3,100,838.3795 RUB |
3,216,972.0000 RUB |
3,187,176.0002 RUB |
| 2022-04-29 |
3,267,388.1892 RUB |
3.1626 BTC |
3,267,388.1892 RUB |
3,185,000.0000 RUB |
3,349,776.3783 RUB |
3,186,256.7988 RUB |
| 2022-04-28 |
3,317,466.1892 RUB |
1.6451 BTC |
3,317,466.1892 RUB |
3,285,156.0000 RUB |
3,349,776.3783 RUB |
3,317,956.0000 RUB |
| 2022-04-27 |
3,323,180.6822 RUB |
2.2944 BTC |
3,323,180.6822 RUB |
3,269,046.0000 RUB |
3,377,315.3644 RUB |
3,285,444.0000 RUB |
| 2022-04-26 |
3,367,559.8998 RUB |
2.4284 BTC |
3,367,559.8998 RUB |
3,280,000.0001 RUB |
3,455,119.7994 RUB |
3,309,806.3591 RUB |
| 2022-04-25 |
3,408,346.9494 RUB |
2.3636 BTC |
3,408,346.9494 RUB |
3,351,729.8988 RUB |
3,464,964.0000 RUB |
3,421,008.0000 RUB |
| 2022-04-24 |
3,473,390.0000 RUB |
1.2042 BTC |
3,473,390.0000 RUB |
3,435,660.0000 RUB |
3,511,120.0000 RUB |
3,445,000.0000 RUB |
| 2022-04-23 |
3,500,160.0000 RUB |
1.1916 BTC |
3,500,160.0000 RUB |
3,480,000.0000 RUB |
3,520,320.0000 RUB |
3,511,116.0000 RUB |
| 2022-04-22 |
3,558,729.7184 RUB |
2.0235 BTC |
3,558,729.7184 RUB |
3,485,001.0000 RUB |
3,632,458.4367 RUB |
3,488,000.0000 RUB |
| 2022-04-21 |
3,677,834.5000 RUB |
1.8223 BTC |
3,677,834.5000 RUB |
3,655,669.0000 RUB |
3,700,000.0000 RUB |
3,660,507.0000 RUB |
| 2022-04-20 |
3,675,555.5500 RUB |
1.3847 BTC |
3,675,555.5500 RUB |
3,650,000.1000 RUB |
3,701,111.0000 RUB |
3,676,992.0000 RUB |
| 2022-04-19 |
3,650,603.2031 RUB |
1.5308 BTC |
3,650,603.2031 RUB |
3,600,000.0000 RUB |
3,701,206.4061 RUB |
3,692,000.0000 RUB |
| 2022-04-18 |
3,651,389.7056 RUB |
3.0226 BTC |
3,651,389.7056 RUB |
3,584,063.4113 RUB |
3,718,716.0000 RUB |
3,678,000.0000 RUB |
| 2022-04-17 |
3,727,643.7224 RUB |
1.1146 BTC |
3,727,643.7224 RUB |
3,686,287.4449 RUB |
3,769,000.0000 RUB |
3,710,000.0000 RUB |
| 2022-04-16 |
3,749,210.0843 RUB |
1.1345 BTC |
3,749,210.0843 RUB |
3,718,420.1586 RUB |
3,780,000.0100 RUB |
3,740,000.0000 RUB |
| 2022-04-15 |
3,740,238.0000 RUB |
1.5787 BTC |
3,740,238.0000 RUB |
3,700,476.0000 RUB |
3,780,000.0000 RUB |
3,777,321.6741 RUB |
| 2022-04-14 |
3,784,088.4782 RUB |
2.5111 BTC |
3,784,088.4782 RUB |
3,728,248.9564 RUB |
3,839,928.0000 RUB |
3,770,316.0000 RUB |
| 2022-04-13 |
3,743,277.5000 RUB |
2.0505 BTC |
3,743,277.5000 RUB |
3,656,555.0000 RUB |
3,830,000.0000 RUB |
3,829,197.6514 RUB |
| 2022-04-12 |
3,706,886.0000 RUB |
3.0307 BTC |
3,706,886.0000 RUB |
3,670,000.0000 RUB |
3,743,772.0000 RUB |
3,714,000.0000 RUB |
| 2022-04-11 |
3,768,129.3865 RUB |
1.8899 BTC |
3,768,129.3865 RUB |
3,675,200.0000 RUB |
3,861,058.7731 RUB |
3,687,456.0000 RUB |
| 2022-04-10 |
3,846,858.0000 RUB |
1.5521 BTC |
3,846,858.0000 RUB |
3,810,900.0000 RUB |
3,882,816.0000 RUB |
3,815,013.5788 RUB |