Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-21 |
532,494.5350 RUB |
14.9094 BTC |
532,494.5350 RUB |
526,000.0000 RUB |
538,989.0700 RUB |
536,844.5460 RUB |
| 2020-01-20 |
534,672.7219 RUB |
17.9468 BTC |
534,672.7219 RUB |
526,046.4438 RUB |
543,299.0000 RUB |
534,056.2695 RUB |
| 2020-01-19 |
544,500.0000 RUB |
22.3487 BTC |
544,500.0000 RUB |
529,000.0000 RUB |
560,000.0000 RUB |
534,123.0000 RUB |
| 2020-01-18 |
546,525.0000 RUB |
14.7687 BTC |
546,525.0000 RUB |
536,350.0000 RUB |
556,700.0000 RUB |
549,202.0000 RUB |
| 2020-01-17 |
545,504.0000 RUB |
21.0303 BTC |
545,504.0000 RUB |
533,008.0000 RUB |
558,000.0000 RUB |
550,000.0000 RUB |
| 2020-01-16 |
530,098.9989 RUB |
53.7473 BTC |
530,098.9989 RUB |
517,000.0000 RUB |
543,197.9978 RUB |
533,001.0000 RUB |
| 2020-01-15 |
530,098.9989 RUB |
34.0965 BTC |
530,098.9989 RUB |
517,000.0000 RUB |
543,197.9978 RUB |
532,000.0000 RUB |
| 2020-01-14 |
514,198.3260 RUB |
33.1073 BTC |
514,198.3260 RUB |
492,000.0000 RUB |
536,396.6520 RUB |
526,286.0000 RUB |
| 2020-01-13 |
492,300.0000 RUB |
12.7471 BTC |
492,300.0000 RUB |
488,000.0000 RUB |
496,600.0000 RUB |
493,248.0896 RUB |
| 2020-01-12 |
491,269.5000 RUB |
12.7475 BTC |
491,269.5000 RUB |
485,679.0000 RUB |
496,860.0000 RUB |
492,405.0000 RUB |
| 2020-01-11 |
489,799.5555 RUB |
17.1845 BTC |
489,799.5555 RUB |
480,699.1110 RUB |
498,900.0000 RUB |
491,538.0000 RUB |
| 2020-01-10 |
481,530.0000 RUB |
16.0634 BTC |
481,530.0000 RUB |
471,060.0000 RUB |
492,000.0000 RUB |
485,106.0000 RUB |
| 2020-01-09 |
487,405.3150 RUB |
14.0685 BTC |
487,405.3150 RUB |
476,000.0000 RUB |
498,810.6300 RUB |
485,078.0000 RUB |
| 2020-01-08 |
500,000.5000 RUB |
32.6271 BTC |
500,000.5000 RUB |
481,001.0000 RUB |
519,000.0000 RUB |
489,952.9940 RUB |
| 2020-01-07 |
476,378.0500 RUB |
26.2008 BTC |
476,378.0500 RUB |
456,756.0000 RUB |
496,000.1000 RUB |
496,000.0000 RUB |
| 2020-01-06 |
461,156.0000 RUB |
23.1991 BTC |
461,156.0000 RUB |
452,000.0000 RUB |
470,312.0000 RUB |
458,001.0000 RUB |
| 2020-01-05 |
454,232.1696 RUB |
24.3852 BTC |
454,232.1696 RUB |
447,778.4431 RUB |
460,685.8960 RUB |
456,500.0000 RUB |
| 2020-01-04 |
449,450.0000 RUB |
12.6749 BTC |
449,450.0000 RUB |
445,000.0000 RUB |
453,900.0000 RUB |
446,901.0000 RUB |
| 2020-01-03 |
440,537.5650 RUB |
16.2206 BTC |
440,537.5650 RUB |
430,037.9400 RUB |
451,037.1900 RUB |
446,321.0000 RUB |
| 2020-01-02 |
440,082.0500 RUB |
11.9610 BTC |
440,082.0500 RUB |
430,164.0000 RUB |
450,000.1000 RUB |
430,205.0000 RUB |
| 2020-01-01 |
443,882.2355 RUB |
9.2462 BTC |
443,882.2355 RUB |
437,764.4711 RUB |
450,000.0000 RUB |
443,485.0000 RUB |
| 2019-12-31 |
446,709.9300 RUB |
23.1292 BTC |
446,709.9300 RUB |
435,621.8989 RUB |
457,797.9610 RUB |
441,539.2941 RUB |
| 2019-12-30 |
453,655.5050 RUB |
20.6043 BTC |
453,655.5050 RUB |
439,000.0000 RUB |
468,311.0100 RUB |
448,064.3400 RUB |
| 2019-12-29 |
463,380.7800 RUB |
17.1163 BTC |
463,380.7800 RUB |
455,090.1000 RUB |
471,671.4600 RUB |
456,943.0000 RUB |
| 2019-12-28 |
463,382.0540 RUB |
14.9235 BTC |
463,382.0540 RUB |
459,017.0000 RUB |
467,747.1080 RUB |
461,057.0070 RUB |
| 2019-12-27 |
459,469.8778 RUB |
39.2724 BTC |
459,469.8778 RUB |
453,774.0395 RUB |
465,165.7160 RUB |
462,004.0000 RUB |
| 2019-12-26 |
463,000.0000 RUB |
26.6982 BTC |
463,000.0000 RUB |
452,000.0000 RUB |
474,000.0000 RUB |
465,000.0000 RUB |
| 2019-12-25 |
466,105.5438 RUB |
29.2113 BTC |
466,105.5438 RUB |
455,211.0876 RUB |
477,000.0000 RUB |
460,000.0000 RUB |
| 2019-12-24 |
467,000.0000 RUB |
35.6577 BTC |
467,000.0000 RUB |
460,000.0000 RUB |
474,000.0000 RUB |
462,598.4252 RUB |
| 2019-12-23 |
475,298.1832 RUB |
89.3515 BTC |
475,298.1832 RUB |
460,000.0000 RUB |
490,596.3663 RUB |
470,000.0000 RUB |
| 2019-12-22 |
463,902.4036 RUB |
33.0002 BTC |
463,902.4036 RUB |
456,804.8072 RUB |
471,000.0000 RUB |
471,000.0000 RUB |
| 2019-12-21 |
455,748.3286 RUB |
22.9211 BTC |
455,748.3286 RUB |
450,101.5556 RUB |
461,395.1015 RUB |
456,820.0310 RUB |
| 2019-12-20 |
450,588.5846 RUB |
24.8489 BTC |
450,588.5846 RUB |
440,221.8905 RUB |
460,955.2787 RUB |
450,201.4000 RUB |
| 2019-12-19 |
453,559.5583 RUB |
22.3241 BTC |
453,559.5583 RUB |
440,107.0000 RUB |
467,012.1165 RUB |
442,800.0000 RUB |
| 2019-12-18 |
445,034.0000 RUB |
47.4314 BTC |
445,034.0000 RUB |
430,068.0000 RUB |
460,000.0000 RUB |
452,030.0000 RUB |
| 2019-12-17 |
444,424.9550 RUB |
30.4545 BTC |
444,424.9550 RUB |
439,760.9100 RUB |
449,089.0000 RUB |
439,760.9100 RUB |
| 2019-12-16 |
452,031.0400 RUB |
18.5681 BTC |
452,031.0400 RUB |
447,062.0800 RUB |
457,000.0000 RUB |
447,062.0800 RUB |
| 2019-12-15 |
454,828.3990 RUB |
9.5290 BTC |
454,828.3990 RUB |
451,656.0000 RUB |
458,000.7980 RUB |
451,656.0000 RUB |
| 2019-12-14 |
459,756.0000 RUB |
10.8117 BTC |
459,756.0000 RUB |
452,962.0000 RUB |
466,550.0000 RUB |
455,851.5507 RUB |
| 2019-12-13 |
462,397.6437 RUB |
15.0466 BTC |
462,397.6437 RUB |
454,356.2874 RUB |
470,439.0000 RUB |
463,000.0000 RUB |
| 2019-12-12 |
459,966.3200 RUB |
14.9243 BTC |
459,966.3200 RUB |
453,147.6400 RUB |
466,785.0000 RUB |
461,300.0000 RUB |
| 2019-12-11 |
460,801.2006 RUB |
11.7225 BTC |
460,801.2006 RUB |
455,382.4013 RUB |
466,220.0000 RUB |
463,000.0000 RUB |
| 2019-12-10 |
470,398.7829 RUB |
12.7641 BTC |
470,398.7829 RUB |
460,064.0000 RUB |
480,733.5658 RUB |
462,520.0000 RUB |
| 2019-12-09 |
484,998.5000 RUB |
12.5114 BTC |
484,998.5000 RUB |
475,000.0000 RUB |
494,997.0000 RUB |
477,500.5000 RUB |
| 2019-12-08 |
491,500.0000 RUB |
13.4810 BTC |
491,500.0000 RUB |
486,000.0000 RUB |
497,000.0000 RUB |
490,603.0000 RUB |
| 2019-12-07 |
491,456.0878 RUB |
10.8664 BTC |
491,456.0878 RUB |
485,912.1756 RUB |
497,000.0000 RUB |
493,816.0000 RUB |
| 2019-12-06 |
488,552.5000 RUB |
16.9222 BTC |
488,552.5000 RUB |
477,105.0000 RUB |
500,000.0000 RUB |
495,733.3461 RUB |
| 2019-12-05 |
478,100.0000 RUB |
15.4035 BTC |
478,100.0000 RUB |
470,000.0000 RUB |
486,200.0000 RUB |
479,200.0000 RUB |
| 2019-12-04 |
478,609.0000 RUB |
16.5988 BTC |
478,609.0000 RUB |
463,300.0000 RUB |
493,918.0000 RUB |
484,721.0000 RUB |
| 2019-12-03 |
479,249.9995 RUB |
9.5884 BTC |
479,249.9995 RUB |
470,999.9990 RUB |
487,500.0000 RUB |
477,283.2950 RUB |