Crypto exchange Yobit

Market Bitcoin (BTC) / RUB

Identifier on Yobit: btc_rur
Date Price Volume Open Low High Close
2021-09-21 3,136,130.0000 RUB 3.1103 BTC 3,136,130.0000 RUB 3,010,000.0000 RUB 3,262,260.0000 RUB 3,021,111.0000 RUB
2021-09-20 3,366,616.4130 RUB 3.9740 BTC 3,366,616.4130 RUB 3,242,121.8259 RUB 3,491,111.0000 RUB 3,249,100.0000 RUB
2021-09-19 3,499,378.5479 RUB 2.0593 BTC 3,499,378.5479 RUB 3,465,423.7624 RUB 3,533,333.3333 RUB 3,469,644.5993 RUB
2021-09-18 3,477,777.7778 RUB 3.0093 BTC 3,477,777.7778 RUB 3,400,000.0000 RUB 3,555,555.5556 RUB 3,510,679.8191 RUB
2021-09-17 3,451,500.0000 RUB 2.7652 BTC 3,451,500.0000 RUB 3,403,000.0000 RUB 3,500,000.0000 RUB 3,420,024.5000 RUB
2021-09-16 3,478,212.0000 RUB 2.9592 BTC 3,478,212.0000 RUB 3,438,924.0000 RUB 3,517,500.0000 RUB 3,438,924.0000 RUB
2021-09-15 3,454,004.5500 RUB 2.7826 BTC 3,454,004.5500 RUB 3,408,010.1000 RUB 3,499,999.0000 RUB 3,497,000.0000 RUB
2021-09-14 3,374,692.2222 RUB 3.0373 BTC 3,374,692.2222 RUB 3,304,940.0000 RUB 3,444,444.4444 RUB 3,420,368.0000 RUB
2021-09-13 3,333,976.0000 RUB 3.4059 BTC 3,333,976.0000 RUB 3,260,000.0000 RUB 3,407,952.0000 RUB 3,320,001.0000 RUB
2021-09-12 3,397,335.5000 RUB 2.3415 BTC 3,397,335.5000 RUB 3,324,672.0000 RUB 3,469,999.0000 RUB 3,400,040.0000 RUB
2021-09-11 3,352,945.3506 RUB 2.3342 BTC 3,352,945.3506 RUB 3,305,000.0000 RUB 3,400,890.7013 RUB 3,359,944.0000 RUB
2021-09-10 3,424,951.4550 RUB 2.8497 BTC 3,424,951.4550 RUB 3,368,326.0000 RUB 3,481,576.9100 RUB 3,368,326.0000 RUB
2021-09-09 3,455,611.9684 RUB 2.5258 BTC 3,455,611.9684 RUB 3,412,735.9368 RUB 3,498,488.0000 RUB 3,450,000.0000 RUB
2021-09-08 3,440,987.5000 RUB 3.1354 BTC 3,440,987.5000 RUB 3,348,000.0000 RUB 3,533,975.0000 RUB 3,430,375.0000 RUB
2021-09-07 3,588,611.1111 RUB 7.0853 BTC 3,588,611.1111 RUB 3,347,222.2222 RUB 3,830,000.0000 RUB 3,460,668.0000 RUB
2021-09-06 3,706,250.0000 RUB 5.0646 BTC 3,706,250.0000 RUB 3,632,000.0000 RUB 3,780,500.0000 RUB 3,742,222.1000 RUB
2021-09-05 3,648,439.1500 RUB 3.2535 BTC 3,648,439.1500 RUB 3,580,374.0000 RUB 3,716,504.3000 RUB 3,692,274.3977 RUB
2021-09-04 3,630,834.3333 RUB 3.4511 BTC 3,630,834.3333 RUB 3,595,002.0000 RUB 3,666,666.6667 RUB 3,628,772.0000 RUB
2021-09-03 3,594,719.4719 RUB 4.6184 BTC 3,594,719.4719 RUB 3,522,772.2772 RUB 3,666,666.6667 RUB 3,658,970.0000 RUB
2021-09-02 3,575,126.0000 RUB 6.7407 BTC 3,575,126.0000 RUB 3,500,252.0000 RUB 3,650,000.0000 RUB 3,600,000.0000 RUB
2021-09-01 3,495,000.0000 RUB 3.8782 BTC 3,495,000.0000 RUB 3,445,000.0000 RUB 3,545,000.0000 RUB 3,509,005.0000 RUB
2021-08-31 3,500,000.5000 RUB 3.4052 BTC 3,500,000.5000 RUB 3,450,000.0000 RUB 3,550,001.0000 RUB 3,483,563.1656 RUB
2021-08-30 3,522,500.0000 RUB 3.4008 BTC 3,522,500.0000 RUB 3,475,000.0000 RUB 3,570,000.0000 RUB 3,555,465.0000 RUB
2021-08-29 3,540,000.0000 RUB 2.0124 BTC 3,540,000.0000 RUB 3,510,000.0000 RUB 3,570,000.0000 RUB 3,539,928.0000 RUB
2021-08-28 3,555,000.0000 RUB 2.0204 BTC 3,555,000.0000 RUB 3,510,000.0000 RUB 3,600,000.0000 RUB 3,556,226.6715 RUB
2021-08-27 3,513,000.0000 RUB 3.5408 BTC 3,513,000.0000 RUB 3,437,000.0000 RUB 3,589,000.0000 RUB 3,556,020.0000 RUB
2021-08-26 3,508,500.9970 RUB 3.0246 BTC 3,508,500.9970 RUB 3,427,126.9939 RUB 3,589,875.0000 RUB 3,446,548.0000 RUB
2021-08-25 3,535,425.0000 RUB 4.0974 BTC 3,535,425.0000 RUB 3,480,975.0000 RUB 3,589,875.0000 RUB 3,581,860.0000 RUB
2021-08-24 3,580,658.5000 RUB 3.3691 BTC 3,580,658.5000 RUB 3,510,002.0000 RUB 3,651,314.9999 RUB 3,560,000.0000 RUB
2021-08-23 3,623,488.2932 RUB 4.3843 BTC 3,623,488.2932 RUB 3,564,976.5864 RUB 3,682,000.0000 RUB 3,624,122.1451 RUB
2021-08-22 3,560,902.0000 RUB 2.6635 BTC 3,560,902.0000 RUB 3,530,000.0000 RUB 3,591,804.0000 RUB 3,564,976.5864 RUB
2021-08-21 3,537,772.0000 RUB 3.5998 BTC 3,537,772.0000 RUB 3,470,000.0000 RUB 3,605,544.0000 RUB 3,550,010.0000 RUB
2021-08-20 3,422,163.2881 RUB 7.0609 BTC 3,422,163.2881 RUB 3,288,660.5763 RUB 3,555,666.0000 RUB 3,550,000.0000 RUB
2021-08-19 3,324,511.9330 RUB 4.6387 BTC 3,324,511.9330 RUB 3,250,001.0000 RUB 3,399,022.8660 RUB 3,389,900.0000 RUB
2021-08-18 3,304,759.5001 RUB 3.4456 BTC 3,304,759.5001 RUB 3,250,000.0001 RUB 3,359,519.0000 RUB 3,279,567.6162 RUB
2021-08-17 3,329,500.0000 RUB 5.0656 BTC 3,329,500.0000 RUB 3,260,000.0000 RUB 3,399,000.0000 RUB 3,270,723.6184 RUB
2021-08-16 3,382,746.0000 RUB 4.2708 BTC 3,382,746.0000 RUB 3,320,000.0000 RUB 3,445,492.0000 RUB 3,320,000.0000 RUB
2021-08-15 3,361,301.8528 RUB 2.9671 BTC 3,361,301.8528 RUB 3,300,001.0000 RUB 3,422,602.7056 RUB 3,350,286.0000 RUB
2021-08-14 3,414,994.5000 RUB 4.6481 BTC 3,414,994.5000 RUB 3,330,000.0000 RUB 3,499,989.0000 RUB 3,419,000.0000 RUB
2021-08-13 3,330,590.0000 RUB 5.5547 BTC 3,330,590.0000 RUB 3,211,180.0000 RUB 3,450,000.0000 RUB 3,441,960.0000 RUB
2021-08-12 3,296,998.5000 RUB 4.1536 BTC 3,296,998.5000 RUB 3,203,997.0000 RUB 3,390,000.0000 RUB 3,230,999.4012 RUB
2021-08-11 3,340,000.0000 RUB 3.9346 BTC 3,340,000.0000 RUB 3,280,000.0000 RUB 3,400,000.0000 RUB 3,389,488.4000 RUB
2021-08-10 3,322,534.0000 RUB 3.7164 BTC 3,322,534.0000 RUB 3,280,000.0000 RUB 3,365,068.0000 RUB 3,312,000.0000 RUB
2021-08-09 3,258,106.5011 RUB 4.3635 BTC 3,258,106.5011 RUB 3,116,213.0023 RUB 3,400,000.0000 RUB 3,341,730.8412 RUB
2021-08-08 3,201,804.0000 RUB 4.2560 BTC 3,201,804.0000 RUB 3,132,108.0000 RUB 3,271,500.0000 RUB 3,180,815.0000 RUB
2021-08-07 3,037,577.5000 RUB 4.9176 BTC 3,037,577.5000 RUB 2,870,000.0000 RUB 3,205,155.0000 RUB 3,205,155.0000 RUB
2021-08-06 2,984,016.2121 RUB 7.0968 BTC 2,984,016.2121 RUB 2,900,600.0000 RUB 3,067,432.4242 RUB 3,054,878.7835 RUB
2021-08-05 2,840,007.0000 RUB 5.2781 BTC 2,840,007.0000 RUB 2,700,014.0000 RUB 2,979,999.9999 RUB 2,929,040.0000 RUB
2021-08-04 2,814,998.0000 RUB 3.2841 BTC 2,814,998.0000 RUB 2,750,001.0000 RUB 2,879,995.0000 RUB 2,863,790.0000 RUB
2021-08-03 2,840,050.0001 RUB 4.7172 BTC 2,840,050.0001 RUB 2,780,000.0000 RUB 2,900,100.0001 RUB 2,823,767.8756 RUB