Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-18 |
3,086,287.6366 RUB |
2.2270 BTC |
3,086,287.6366 RUB |
3,020,751.2732 RUB |
3,151,824.0000 RUB |
3,045,727.2903 RUB |
| 2022-02-17 |
3,177,000.0000 RUB |
2.7558 BTC |
3,177,000.0000 RUB |
3,100,000.0000 RUB |
3,254,000.0000 RUB |
3,100,231.1787 RUB |
| 2022-02-16 |
3,239,672.5743 RUB |
1.5343 BTC |
3,239,672.5743 RUB |
3,204,645.1485 RUB |
3,274,700.0000 RUB |
3,250,000.0000 RUB |
| 2022-02-15 |
3,236,410.0000 RUB |
3.0213 BTC |
3,236,410.0000 RUB |
3,185,000.0000 RUB |
3,287,820.0000 RUB |
3,255,000.0000 RUB |
| 2022-02-14 |
3,196,618.7379 RUB |
1.5523 BTC |
3,196,618.7379 RUB |
3,165,801.4758 RUB |
3,227,436.0000 RUB |
3,205,782.9058 RUB |
| 2022-02-13 |
3,207,614.7633 RUB |
2.1071 BTC |
3,207,614.7633 RUB |
3,170,000.0000 RUB |
3,245,229.5266 RUB |
3,206,000.0003 RUB |
| 2022-02-12 |
3,213,060.0000 RUB |
1.3453 BTC |
3,213,060.0000 RUB |
3,171,120.0000 RUB |
3,255,000.0000 RUB |
3,210,028.0000 RUB |
| 2022-02-11 |
3,249,408.7716 RUB |
2.0433 BTC |
3,249,408.7716 RUB |
3,199,000.0100 RUB |
3,299,817.5332 RUB |
3,225,000.0000 RUB |
| 2022-02-10 |
3,251,111.1111 RUB |
2.4811 BTC |
3,251,111.1111 RUB |
3,180,000.0000 RUB |
3,322,222.2222 RUB |
3,250,596.0000 RUB |
| 2022-02-09 |
3,240,596.0000 RUB |
1.7276 BTC |
3,240,596.0000 RUB |
3,201,192.0000 RUB |
3,280,000.0000 RUB |
3,250,540.0000 RUB |
| 2022-02-08 |
3,246,465.2362 RUB |
3.2008 BTC |
3,246,465.2362 RUB |
3,161,558.7690 RUB |
3,331,371.7033 RUB |
3,161,558.7690 RUB |
| 2022-02-07 |
3,184,597.5283 RUB |
2.7793 BTC |
3,184,597.5283 RUB |
3,069,196.0566 RUB |
3,299,999.0000 RUB |
3,283,931.7849 RUB |
| 2022-02-06 |
3,089,993.0000 RUB |
2.1002 BTC |
3,089,993.0000 RUB |
3,050,002.0000 RUB |
3,129,984.0000 RUB |
3,129,984.0000 RUB |
| 2022-02-05 |
3,029,850.7372 RUB |
3.0863 BTC |
3,029,850.7372 RUB |
2,966,796.0000 RUB |
3,092,905.4743 RUB |
3,056,748.0000 RUB |
| 2022-02-04 |
2,881,776.2773 RUB |
3.4953 BTC |
2,881,776.2773 RUB |
2,751,552.5546 RUB |
3,012,000.0000 RUB |
3,000,015.0000 RUB |
| 2022-02-03 |
2,785,135.0000 RUB |
1.6836 BTC |
2,785,135.0000 RUB |
2,750,900.0000 RUB |
2,819,370.0000 RUB |
2,775,660.0000 RUB |
| 2022-02-02 |
2,855,000.0000 RUB |
2.3903 BTC |
2,855,000.0000 RUB |
2,790,000.0000 RUB |
2,920,000.0000 RUB |
2,790,000.0000 RUB |
| 2022-02-01 |
2,892,500.0000 RUB |
2.1879 BTC |
2,892,500.0000 RUB |
2,850,000.0000 RUB |
2,935,000.0000 RUB |
2,901,111.0000 RUB |
| 2022-01-31 |
2,870,318.7501 RUB |
2.7242 BTC |
2,870,318.7501 RUB |
2,800,235.5001 RUB |
2,940,402.0000 RUB |
2,916,380.4428 RUB |
| 2022-01-30 |
2,929,361.2452 RUB |
2.2218 BTC |
2,929,361.2452 RUB |
2,890,004.0001 RUB |
2,968,718.4903 RUB |
2,914,618.4565 RUB |
| 2022-01-29 |
2,912,062.5043 RUB |
2.5450 BTC |
2,912,062.5043 RUB |
2,866,248.0000 RUB |
2,957,877.0085 RUB |
2,933,942.0000 RUB |
| 2022-01-28 |
2,850,500.0000 RUB |
2.7918 BTC |
2,850,500.0000 RUB |
2,801,000.0000 RUB |
2,900,000.0000 RUB |
2,891,292.0000 RUB |
| 2022-01-27 |
2,870,475.0000 RUB |
3.0425 BTC |
2,870,475.0000 RUB |
2,801,000.0000 RUB |
2,939,950.0000 RUB |
2,856,290.1000 RUB |
| 2022-01-26 |
2,945,781.8049 RUB |
2.8982 BTC |
2,945,781.8049 RUB |
2,864,657.8354 RUB |
3,026,905.7744 RUB |
2,930,000.0000 RUB |
| 2022-01-25 |
2,853,524.2031 RUB |
2.5287 BTC |
2,853,524.2031 RUB |
2,777,049.4061 RUB |
2,929,999.0000 RUB |
2,870,512.2362 RUB |
| 2022-01-24 |
2,725,000.0000 RUB |
5.4200 BTC |
2,725,000.0000 RUB |
2,625,000.0000 RUB |
2,825,000.0000 RUB |
2,790,500.0000 RUB |
| 2022-01-23 |
2,792,004.0000 RUB |
2.6478 BTC |
2,792,004.0000 RUB |
2,719,008.0000 RUB |
2,865,000.0000 RUB |
2,755,285.0000 RUB |
| 2022-01-22 |
2,812,536.0000 RUB |
5.7034 BTC |
2,812,536.0000 RUB |
2,655,072.0000 RUB |
2,970,000.0000 RUB |
2,738,424.0900 RUB |
| 2022-01-21 |
3,030,690.7772 RUB |
4.9610 BTC |
3,030,690.7772 RUB |
2,868,623.5682 RUB |
3,192,757.9862 RUB |
2,900,000.0000 RUB |
| 2022-01-20 |
3,219,263.8832 RUB |
3.2226 BTC |
3,219,263.8832 RUB |
3,150,000.0000 RUB |
3,288,527.7664 RUB |
3,150,113.9563 RUB |
| 2022-01-19 |
3,195,550.5000 RUB |
2.7557 BTC |
3,195,550.5000 RUB |
3,150,000.0000 RUB |
3,241,101.0000 RUB |
3,199,847.4857 RUB |
| 2022-01-18 |
3,175,500.5000 RUB |
2.3122 BTC |
3,175,500.5000 RUB |
3,141,001.0000 RUB |
3,210,000.0000 RUB |
3,209,334.3273 RUB |
| 2022-01-17 |
3,215,000.0000 RUB |
2.0848 BTC |
3,215,000.0000 RUB |
3,180,000.0000 RUB |
3,250,000.0000 RUB |
3,181,200.0000 RUB |
| 2022-01-16 |
3,244,367.5000 RUB |
1.3058 BTC |
3,244,367.5000 RUB |
3,215,001.0000 RUB |
3,273,734.0000 RUB |
3,235,080.0000 RUB |
| 2022-01-15 |
3,242,506.5863 RUB |
2.5609 BTC |
3,242,506.5863 RUB |
3,210,013.1727 RUB |
3,275,000.0000 RUB |
3,240,137.0000 RUB |
| 2022-01-14 |
3,226,996.0000 RUB |
2.5246 BTC |
3,226,996.0000 RUB |
3,178,992.0000 RUB |
3,275,000.0000 RUB |
3,249,212.3668 RUB |
| 2022-01-13 |
3,269,859.2869 RUB |
2.2881 BTC |
3,269,859.2869 RUB |
3,219,718.5737 RUB |
3,320,000.0000 RUB |
3,229,610.0000 RUB |
| 2022-01-12 |
3,214,613.3295 RUB |
1.9812 BTC |
3,214,613.3295 RUB |
3,150,000.0000 RUB |
3,279,226.6590 RUB |
3,260,000.0000 RUB |
| 2022-01-11 |
3,134,566.0000 RUB |
2.7474 BTC |
3,134,566.0000 RUB |
3,080,000.0000 RUB |
3,189,132.0000 RUB |
3,186,293.8774 RUB |
| 2022-01-10 |
3,102,667.0000 RUB |
2.3177 BTC |
3,102,667.0000 RUB |
3,010,000.0000 RUB |
3,195,334.0000 RUB |
3,114,184.9109 RUB |
| 2022-01-09 |
3,141,181.6350 RUB |
2.2582 BTC |
3,141,181.6350 RUB |
3,073,469.2700 RUB |
3,208,894.0000 RUB |
3,185,866.0000 RUB |
| 2022-01-08 |
3,136,705.5050 RUB |
1.7248 BTC |
3,136,705.5050 RUB |
3,101,000.0000 RUB |
3,172,411.0100 RUB |
3,146,016.0000 RUB |
| 2022-01-07 |
3,202,900.0000 RUB |
2.6952 BTC |
3,202,900.0000 RUB |
3,101,000.0000 RUB |
3,304,800.0000 RUB |
3,105,402.5209 RUB |
| 2022-01-06 |
3,308,026.4956 RUB |
3.1629 BTC |
3,308,026.4956 RUB |
3,238,064.9911 RUB |
3,377,988.0000 RUB |
3,285,522.0000 RUB |
| 2022-01-05 |
3,430,000.0000 RUB |
2.8183 BTC |
3,430,000.0000 RUB |
3,350,000.0000 RUB |
3,510,000.0000 RUB |
3,354,480.7315 RUB |
| 2022-01-04 |
3,455,000.0002 RUB |
2.5227 BTC |
3,455,000.0002 RUB |
3,390,000.0003 RUB |
3,520,000.0000 RUB |
3,421,788.0000 RUB |
| 2022-01-03 |
3,450,434.0000 RUB |
2.6099 BTC |
3,450,434.0000 RUB |
3,400,000.0000 RUB |
3,500,868.0000 RUB |
3,434,541.0457 RUB |
| 2022-01-02 |
3,499,500.0000 RUB |
1.3004 BTC |
3,499,500.0000 RUB |
3,465,000.0000 RUB |
3,534,000.0000 RUB |
3,502,754.4400 RUB |