Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-09 |
3,898,462.6100 RUB |
1.7691 BTC |
3,898,462.6100 RUB |
3,826,925.2200 RUB |
3,970,000.0000 RUB |
3,877,256.4357 RUB |
| 2022-04-08 |
3,933,950.0000 RUB |
2.8701 BTC |
3,933,950.0000 RUB |
3,840,900.0000 RUB |
4,027,000.0000 RUB |
3,884,060.8830 RUB |
| 2022-04-07 |
4,080,448.2816 RUB |
3.0429 BTC |
4,080,448.2816 RUB |
3,991,076.5642 RUB |
4,169,819.9990 RUB |
4,010,000.0000 RUB |
| 2022-04-06 |
4,232,664.5997 RUB |
2.2937 BTC |
4,232,664.5997 RUB |
4,161,329.1993 RUB |
4,304,000.0000 RUB |
4,169,100.0000 RUB |
| 2022-04-05 |
4,314,428.0000 RUB |
4.8313 BTC |
4,314,428.0000 RUB |
4,276,000.0000 RUB |
4,352,856.0000 RUB |
4,276,000.0000 RUB |
| 2022-04-04 |
4,315,501.0000 RUB |
3.4984 BTC |
4,315,501.0000 RUB |
4,281,000.0000 RUB |
4,350,002.0000 RUB |
4,329,364.7138 RUB |
| 2022-04-03 |
4,325,559.3780 RUB |
2.5125 BTC |
4,325,559.3780 RUB |
4,300,000.0100 RUB |
4,351,118.7460 RUB |
4,308,012.0000 RUB |
| 2022-04-02 |
4,395,994.0000 RUB |
16.9387 BTC |
4,395,994.0000 RUB |
4,295,000.0000 RUB |
4,496,988.0000 RUB |
4,310,000.0000 RUB |
| 2022-04-01 |
4,400,000.0000 RUB |
62.7279 BTC |
4,400,000.0000 RUB |
4,300,000.0000 RUB |
4,500,000.0000 RUB |
4,403,674.0618 RUB |
| 2022-03-31 |
4,248,807.0025 RUB |
4.0720 BTC |
4,248,807.0025 RUB |
4,168,100.0000 RUB |
4,329,514.0050 RUB |
4,226,000.0000 RUB |
| 2022-03-30 |
4,343,686.0000 RUB |
4.5605 BTC |
4,343,686.0000 RUB |
4,253,000.0000 RUB |
4,434,372.0000 RUB |
4,261,162.8985 RUB |
| 2022-03-29 |
4,449,048.2810 RUB |
3.3192 BTC |
4,449,048.2810 RUB |
4,286,412.8938 RUB |
4,611,683.6682 RUB |
4,400,000.0000 RUB |
| 2022-03-28 |
4,596,000.0050 RUB |
4.3797 BTC |
4,596,000.0050 RUB |
4,500,000.0100 RUB |
4,692,000.0000 RUB |
4,609,827.3714 RUB |
| 2022-03-27 |
4,535,003.5000 RUB |
2.6294 BTC |
4,535,003.5000 RUB |
4,480,008.0000 RUB |
4,589,999.0000 RUB |
4,585,930.0062 RUB |
| 2022-03-26 |
4,539,452.5000 RUB |
1.6944 BTC |
4,539,452.5000 RUB |
4,490,016.0000 RUB |
4,588,889.0000 RUB |
4,500,072.0000 RUB |
| 2022-03-25 |
4,541,895.3046 RUB |
4.7089 BTC |
4,541,895.3046 RUB |
4,457,789.6092 RUB |
4,626,001.0000 RUB |
4,572,564.6640 RUB |
| 2022-03-24 |
4,413,749.6992 RUB |
3.5260 BTC |
4,413,749.6992 RUB |
4,290,000.0000 RUB |
4,537,499.3983 RUB |
4,500,000.0000 RUB |
| 2022-03-23 |
4,490,150.5000 RUB |
5.9988 BTC |
4,490,150.5000 RUB |
4,290,000.0000 RUB |
4,690,301.0000 RUB |
4,363,596.0000 RUB |
| 2022-03-22 |
4,632,680.1516 RUB |
3.1018 BTC |
4,632,680.1516 RUB |
4,550,000.0000 RUB |
4,715,360.3033 RUB |
4,704,828.0000 RUB |
| 2022-03-21 |
4,643,924.5034 RUB |
2.4447 BTC |
4,643,924.5034 RUB |
4,547,113.0069 RUB |
4,740,736.0000 RUB |
4,555,000.0000 RUB |
| 2022-03-20 |
4,634,727.6423 RUB |
2.9271 BTC |
4,634,727.6423 RUB |
4,556,808.0000 RUB |
4,712,647.2846 RUB |
4,683,300.0000 RUB |
| 2022-03-19 |
4,612,550.0000 RUB |
2.4012 BTC |
4,612,550.0000 RUB |
4,565,000.0000 RUB |
4,660,100.0000 RUB |
4,634,822.0000 RUB |
| 2022-03-18 |
4,572,777.4950 RUB |
3.1234 BTC |
4,572,777.4950 RUB |
4,510,000.0000 RUB |
4,635,554.9900 RUB |
4,611,119.0000 RUB |
| 2022-03-17 |
4,570,657.5584 RUB |
3.6297 BTC |
4,570,657.5584 RUB |
4,470,836.1741 RUB |
4,670,478.9427 RUB |
4,573,838.2999 RUB |
| 2022-03-16 |
4,741,557.2139 RUB |
9.2376 BTC |
4,741,557.2139 RUB |
4,630,000.0000 RUB |
4,853,114.4277 RUB |
4,650,000.0000 RUB |
| 2022-03-15 |
4,739,333.7726 RUB |
3.4688 BTC |
4,739,333.7726 RUB |
4,625,988.0000 RUB |
4,852,679.5451 RUB |
4,658,888.0000 RUB |
| 2022-03-14 |
4,734,555.5000 RUB |
10.4140 BTC |
4,734,555.5000 RUB |
4,570,000.0000 RUB |
4,899,111.0000 RUB |
4,818,036.0000 RUB |
| 2022-03-13 |
4,891,075.0000 RUB |
2.4298 BTC |
4,891,075.0000 RUB |
4,840,000.0000 RUB |
4,942,150.0000 RUB |
4,910,000.0491 RUB |
| 2022-03-12 |
4,880,188.5793 RUB |
2.2521 BTC |
4,880,188.5793 RUB |
4,832,377.1585 RUB |
4,928,000.0000 RUB |
4,866,024.0000 RUB |
| 2022-03-11 |
4,879,581.9445 RUB |
4.4078 BTC |
4,879,581.9445 RUB |
4,799,063.8891 RUB |
4,960,100.0000 RUB |
4,874,442.8579 RUB |
| 2022-03-10 |
4,877,500.4803 RUB |
5.2499 BTC |
4,877,500.4803 RUB |
4,730,000.0000 RUB |
5,025,000.9606 RUB |
4,960,100.0000 RUB |
| 2022-03-09 |
4,830,000.0001 RUB |
9.3525 BTC |
4,830,000.0001 RUB |
4,560,000.0001 RUB |
5,100,000.0000 RUB |
5,025,000.9606 RUB |
| 2022-03-08 |
4,655,405.9406 RUB |
5.2130 BTC |
4,655,405.9406 RUB |
4,460,811.8812 RUB |
4,850,000.0000 RUB |
4,614,410.5023 RUB |
| 2022-03-07 |
4,496,549.9999 RUB |
9.4958 BTC |
4,496,549.9999 RUB |
4,163,100.0000 RUB |
4,829,999.9999 RUB |
4,605,000.0000 RUB |
| 2022-03-06 |
4,312,050.0000 RUB |
3.6610 BTC |
4,312,050.0000 RUB |
4,224,100.0000 RUB |
4,400,000.0000 RUB |
4,325,555.0000 RUB |
| 2022-03-05 |
4,252,000.0000 RUB |
6.0050 BTC |
4,252,000.0000 RUB |
4,100,000.0000 RUB |
4,404,000.0000 RUB |
4,284,000.0000 RUB |
| 2022-03-04 |
4,535,000.0000 RUB |
4.1442 BTC |
4,535,000.0000 RUB |
4,370,000.0000 RUB |
4,700,000.0000 RUB |
4,370,170.3469 RUB |
| 2022-03-03 |
4,490,000.0000 RUB |
11.3181 BTC |
4,490,000.0000 RUB |
4,240,000.0000 RUB |
4,740,000.0000 RUB |
4,629,999.9537 RUB |
| 2022-03-02 |
4,276,036.0000 RUB |
4.9458 BTC |
4,276,036.0000 RUB |
4,103,000.0000 RUB |
4,449,072.0000 RUB |
4,405,000.1000 RUB |
| 2022-03-01 |
3,989,412.5000 RUB |
8.1130 BTC |
3,989,412.5000 RUB |
3,690,048.0000 RUB |
4,288,777.0000 RUB |
4,235,100.0000 RUB |
| 2022-02-28 |
3,629,598.5500 RUB |
17.4499 BTC |
3,629,598.5500 RUB |
3,341,268.0000 RUB |
3,917,929.1000 RUB |
3,848,223.1627 RUB |
| 2022-02-27 |
3,261,944.4444 RUB |
5.6019 BTC |
3,261,944.4444 RUB |
3,135,000.0000 RUB |
3,388,888.8889 RUB |
3,357,875.3975 RUB |
| 2022-02-26 |
3,178,682.8126 RUB |
2.5265 BTC |
3,178,682.8126 RUB |
3,131,004.0000 RUB |
3,226,361.6251 RUB |
3,170,178.8889 RUB |
| 2022-02-25 |
3,117,859.7192 RUB |
3.4652 BTC |
3,117,859.7192 RUB |
3,030,219.4385 RUB |
3,205,500.0000 RUB |
3,131,111.0000 RUB |
| 2022-02-24 |
3,031,684.4649 RUB |
5.9515 BTC |
3,031,684.4649 RUB |
2,870,000.0000 RUB |
3,193,368.9298 RUB |
3,145,000.0000 RUB |
| 2022-02-23 |
3,013,887.0001 RUB |
2.0660 BTC |
3,013,887.0001 RUB |
2,957,778.0001 RUB |
3,069,996.0000 RUB |
3,035,000.0000 RUB |
| 2022-02-22 |
2,995,666.5000 RUB |
12.8280 BTC |
2,995,666.5000 RUB |
2,943,333.0000 RUB |
3,048,000.0000 RUB |
2,977,332.0000 RUB |
| 2022-02-21 |
2,946,314.6463 RUB |
2.2076 BTC |
2,946,314.6463 RUB |
2,882,021.2926 RUB |
3,010,608.0000 RUB |
2,981,832.0000 RUB |
| 2022-02-20 |
2,977,455.9996 RUB |
1.8093 BTC |
2,977,455.9996 RUB |
2,900,000.0000 RUB |
3,054,911.9993 RUB |
2,935,000.0000 RUB |
| 2022-02-19 |
3,059,064.6926 RUB |
1.3020 BTC |
3,059,064.6926 RUB |
3,030,001.0000 RUB |
3,088,128.3851 RUB |
3,054,876.0000 RUB |