Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-01 |
650,036.0000 RUB |
23.4330 BTC |
650,036.0000 RUB |
636,072.0000 RUB |
664,000.0000 RUB |
646,600.0000 RUB |
| 2020-04-30 |
644,349.0000 RUB |
40.5956 BTC |
644,349.0000 RUB |
615,698.0000 RUB |
673,000.0000 RUB |
640,900.0000 RUB |
| 2020-04-29 |
606,750.0000 RUB |
43.4400 BTC |
606,750.0000 RUB |
567,500.0000 RUB |
646,000.0000 RUB |
637,000.0000 RUB |
| 2020-04-28 |
568,100.5000 RUB |
9.5404 BTC |
568,100.5000 RUB |
565,200.0000 RUB |
571,001.0000 RUB |
568,500.0000 RUB |
| 2020-04-27 |
567,370.0000 RUB |
15.2574 BTC |
567,370.0000 RUB |
561,741.0000 RUB |
572,999.0000 RUB |
567,333.0000 RUB |
| 2020-04-26 |
564,250.0000 RUB |
14.8688 BTC |
564,250.0000 RUB |
558,500.0000 RUB |
570,000.0000 RUB |
563,505.0100 RUB |
| 2020-04-25 |
559,099.5000 RUB |
9.1242 BTC |
559,099.5000 RUB |
553,250.0000 RUB |
564,949.0000 RUB |
559,002.0000 RUB |
| 2020-04-24 |
560,230.0000 RUB |
26.9031 BTC |
560,230.0000 RUB |
549,460.0000 RUB |
571,000.0000 RUB |
558,012.0100 RUB |
| 2020-04-23 |
546,250.0000 RUB |
24.1202 BTC |
546,250.0000 RUB |
532,000.0000 RUB |
560,500.0000 RUB |
558,300.0000 RUB |
| 2020-04-22 |
535,300.5000 RUB |
17.3016 BTC |
535,300.5000 RUB |
531,001.0000 RUB |
539,600.0000 RUB |
536,000.0000 RUB |
| 2020-04-21 |
532,050.0050 RUB |
20.4107 BTC |
532,050.0050 RUB |
525,000.0000 RUB |
539,100.0100 RUB |
532,821.0000 RUB |
| 2020-04-20 |
531,551.5000 RUB |
13.9793 BTC |
531,551.5000 RUB |
525,003.0000 RUB |
538,100.0000 RUB |
527,554.2436 RUB |
| 2020-04-19 |
538,460.0000 RUB |
11.0487 BTC |
538,460.0000 RUB |
535,000.0000 RUB |
541,920.0000 RUB |
535,002.0000 RUB |
| 2020-04-18 |
538,860.0000 RUB |
12.3678 BTC |
538,860.0000 RUB |
535,800.0000 RUB |
541,920.0000 RUB |
536,700.0000 RUB |
| 2020-04-17 |
542,500.0000 RUB |
21.6441 BTC |
542,500.0000 RUB |
535,000.0000 RUB |
550,000.0000 RUB |
538,298.7048 RUB |
| 2020-04-16 |
531,874.5000 RUB |
33.1686 BTC |
531,874.5000 RUB |
523,399.0000 RUB |
540,350.0000 RUB |
535,000.0000 RUB |
| 2020-04-15 |
531,789.5000 RUB |
25.7223 BTC |
531,789.5000 RUB |
526,580.0000 RUB |
536,999.0000 RUB |
529,950.0000 RUB |
| 2020-04-14 |
533,290.2650 RUB |
22.8682 BTC |
533,290.2650 RUB |
526,579.7300 RUB |
540,000.8000 RUB |
534,999.8000 RUB |
| 2020-04-13 |
529,950.0000 RUB |
24.7693 BTC |
529,950.0000 RUB |
520,000.0000 RUB |
539,900.0000 RUB |
529,988.0000 RUB |
| 2020-04-12 |
535,681.0000 RUB |
14.1354 BTC |
535,681.0000 RUB |
523,361.0000 RUB |
548,001.0000 RUB |
538,501.0000 RUB |
| 2020-04-11 |
529,680.5000 RUB |
8.7384 BTC |
529,680.5000 RUB |
523,361.0000 RUB |
536,000.0000 RUB |
525,181.0000 RUB |
| 2020-04-10 |
541,512.5050 RUB |
33.0393 BTC |
541,512.5050 RUB |
530,000.0000 RUB |
553,025.0100 RUB |
532,814.0000 RUB |
| 2020-04-09 |
550,277.7778 RUB |
19.7820 BTC |
550,277.7778 RUB |
545,000.0000 RUB |
555,555.5556 RUB |
549,001.0000 RUB |
| 2020-04-08 |
546,450.0000 RUB |
19.5174 BTC |
546,450.0000 RUB |
535,000.0000 RUB |
557,900.0000 RUB |
552,000.0000 RUB |
| 2020-04-07 |
547,500.0000 RUB |
23.8403 BTC |
547,500.0000 RUB |
535,000.0000 RUB |
560,000.0000 RUB |
544,561.0000 RUB |
| 2020-04-06 |
538,165.5000 RUB |
22.9141 BTC |
538,165.5000 RUB |
524,331.0000 RUB |
552,000.0000 RUB |
542,059.0000 RUB |
| 2020-04-05 |
529,027.7778 RUB |
11.0367 BTC |
529,027.7778 RUB |
522,500.0000 RUB |
535,555.5556 RUB |
523,510.0000 RUB |
| 2020-04-04 |
529,180.5000 RUB |
9.9060 BTC |
529,180.5000 RUB |
522,500.0000 RUB |
535,861.0000 RUB |
529,890.0000 RUB |
| 2020-04-03 |
532,400.0000 RUB |
12.2903 BTC |
532,400.0000 RUB |
523,000.0000 RUB |
541,800.0000 RUB |
526,300.0000 RUB |
| 2020-04-02 |
534,084.0791 RUB |
23.7144 BTC |
534,084.0791 RUB |
513,931.1583 RUB |
554,237.0000 RUB |
535,000.0000 RUB |
| 2020-04-01 |
523,999.9500 RUB |
18.9735 BTC |
523,999.9500 RUB |
504,000.0000 RUB |
543,999.9000 RUB |
510,000.0000 RUB |
| 2020-03-31 |
538,502.7891 RUB |
25.6080 BTC |
538,502.7891 RUB |
525,000.0000 RUB |
552,005.5783 RUB |
527,000.0000 RUB |
| 2020-03-30 |
515,591.0848 RUB |
35.8241 BTC |
515,591.0848 RUB |
496,000.0000 RUB |
535,182.1697 RUB |
535,002.1697 RUB |
| 2020-03-29 |
511,328.5000 RUB |
13.6140 BTC |
511,328.5000 RUB |
500,557.0000 RUB |
522,100.0000 RUB |
503,600.0000 RUB |
| 2020-03-28 |
532,755.0000 RUB |
23.7528 BTC |
532,755.0000 RUB |
510,010.0000 RUB |
555,500.0000 RUB |
516,518.7126 RUB |
| 2020-03-27 |
552,277.7778 RUB |
17.4520 BTC |
552,277.7778 RUB |
545,555.5556 RUB |
559,000.0000 RUB |
552,049.0000 RUB |
| 2020-03-26 |
547,554.9607 RUB |
23.9050 BTC |
547,554.9607 RUB |
540,000.0000 RUB |
555,109.9215 RUB |
546,000.2000 RUB |
| 2020-03-25 |
541,604.0247 RUB |
63.7446 BTC |
541,604.0247 RUB |
527,652.4938 RUB |
555,555.5556 RUB |
546,000.0000 RUB |
| 2020-03-24 |
540,002.5000 RUB |
36.0133 BTC |
540,002.5000 RUB |
525,005.0000 RUB |
555,000.0000 RUB |
547,606.1000 RUB |
| 2020-03-23 |
521,505.0000 RUB |
45.7345 BTC |
521,505.0000 RUB |
496,010.0000 RUB |
547,000.0000 RUB |
540,000.0000 RUB |
| 2020-03-22 |
519,301.0000 RUB |
21.0339 BTC |
519,301.0000 RUB |
500,002.0000 RUB |
538,600.0000 RUB |
500,003.0000 RUB |
| 2020-03-21 |
516,501.0000 RUB |
64.2890 BTC |
516,501.0000 RUB |
500,002.0000 RUB |
533,000.0000 RUB |
521,013.0000 RUB |
| 2020-03-20 |
537,450.0000 RUB |
53.6907 BTC |
537,450.0000 RUB |
510,000.0000 RUB |
564,900.0000 RUB |
542,725.0340 RUB |
| 2020-03-19 |
498,302.6271 RUB |
51.1316 BTC |
498,302.6271 RUB |
455,555.5556 RUB |
541,049.6986 RUB |
523,510.2399 RUB |
| 2020-03-18 |
444,592.3833 RUB |
35.5054 BTC |
444,592.3833 RUB |
422,518.1000 RUB |
466,666.6667 RUB |
464,001.0000 RUB |
| 2020-03-17 |
428,378.0000 RUB |
88.9261 BTC |
428,378.0000 RUB |
406,756.0000 RUB |
450,000.0000 RUB |
440,789.6311 RUB |
| 2020-03-16 |
410,206.3467 RUB |
94.4635 BTC |
410,206.3467 RUB |
375,968.6934 RUB |
444,444.0000 RUB |
419,084.0000 RUB |
| 2020-03-15 |
427,565.5050 RUB |
53.7418 BTC |
427,565.5050 RUB |
410,687.0100 RUB |
444,444.0000 RUB |
423,498.0365 RUB |
| 2020-03-14 |
433,264.4296 RUB |
32.3234 BTC |
433,264.4296 RUB |
418,998.9953 RUB |
447,529.8640 RUB |
425,000.0000 RUB |
| 2020-03-13 |
458,500.5000 RUB |
188.1090 BTC |
458,500.5000 RUB |
411,001.0000 RUB |
506,000.0000 RUB |
435,081.0000 RUB |