Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-02 |
479,916.1827 RUB |
13.1057 BTC |
479,916.1827 RUB |
471,003.0000 RUB |
488,829.3653 RUB |
482,000.0000 RUB |
| 2019-12-01 |
492,499.5000 RUB |
14.2676 BTC |
492,499.5000 RUB |
480,000.0000 RUB |
504,999.0000 RUB |
485,798.0000 RUB |
| 2019-11-30 |
511,757.0050 RUB |
24.5104 BTC |
511,757.0050 RUB |
498,514.0100 RUB |
525,000.0000 RUB |
499,000.0000 RUB |
| 2019-11-29 |
501,494.6018 RUB |
15.2240 BTC |
501,494.6018 RUB |
487,489.2037 RUB |
515,500.0000 RUB |
515,440.0000 RUB |
| 2019-11-28 |
496,736.0748 RUB |
16.3934 BTC |
496,736.0748 RUB |
487,489.2037 RUB |
505,982.9460 RUB |
498,747.0000 RUB |
| 2019-11-27 |
480,533.1595 RUB |
24.4362 BTC |
480,533.1595 RUB |
453,237.4400 RUB |
507,828.8791 RUB |
497,012.0000 RUB |
| 2019-11-26 |
478,764.0000 RUB |
14.4512 BTC |
478,764.0000 RUB |
465,528.0000 RUB |
492,000.0000 RUB |
472,566.0000 RUB |
| 2019-11-25 |
473,271.5000 RUB |
30.3208 BTC |
473,271.5000 RUB |
453,560.0000 RUB |
492,983.0000 RUB |
488,818.0000 RUB |
| 2019-11-24 |
481,022.4750 RUB |
15.2224 BTC |
481,022.4750 RUB |
468,835.4500 RUB |
493,209.5000 RUB |
471,244.8918 RUB |
| 2019-11-23 |
487,500.4930 RUB |
16.6909 BTC |
487,500.4930 RUB |
480,000.9860 RUB |
495,000.0000 RUB |
487,848.1273 RUB |
| 2019-11-22 |
494,249.5000 RUB |
25.9942 BTC |
494,249.5000 RUB |
472,500.0000 RUB |
515,999.0000 RUB |
497,193.5036 RUB |
| 2019-11-21 |
524,388.8885 RUB |
29.1001 BTC |
524,388.8885 RUB |
502,777.7770 RUB |
546,000.0000 RUB |
506,719.7800 RUB |
| 2019-11-20 |
535,503.5000 RUB |
11.8933 BTC |
535,503.5000 RUB |
526,007.0000 RUB |
545,000.0000 RUB |
534,300.0000 RUB |
| 2019-11-19 |
532,500.0000 RUB |
15.9757 BTC |
532,500.0000 RUB |
520,000.0000 RUB |
545,000.0000 RUB |
532,015.0000 RUB |
| 2019-11-18 |
554,699.5000 RUB |
15.0309 BTC |
554,699.5000 RUB |
539,400.0000 RUB |
569,999.0000 RUB |
547,723.0000 RUB |
| 2019-11-17 |
557,500.0000 RUB |
10.7115 BTC |
557,500.0000 RUB |
545,000.0000 RUB |
570,000.0000 RUB |
559,640.0000 RUB |
| 2019-11-16 |
556,145.3534 RUB |
9.8451 BTC |
556,145.3534 RUB |
550,050.0000 RUB |
562,240.7068 RUB |
554,540.0000 RUB |
| 2019-11-15 |
561,901.1000 RUB |
13.3075 BTC |
561,901.1000 RUB |
548,902.2000 RUB |
574,900.0000 RUB |
560,000.0000 RUB |
| 2019-11-14 |
574,000.0000 RUB |
12.2525 BTC |
574,000.0000 RUB |
567,000.0000 RUB |
581,000.0000 RUB |
567,200.0000 RUB |
| 2019-11-13 |
576,285.5050 RUB |
11.2464 BTC |
576,285.5050 RUB |
571,572.0100 RUB |
580,999.0000 RUB |
576,260.0000 RUB |
| 2019-11-12 |
570,606.5000 RUB |
14.8215 BTC |
570,606.5000 RUB |
555,225.0000 RUB |
585,988.0000 RUB |
576,470.0000 RUB |
| 2019-11-11 |
580,000.0000 RUB |
17.8467 BTC |
580,000.0000 RUB |
565,000.0000 RUB |
595,000.0000 RUB |
576,300.0000 RUB |
| 2019-11-10 |
583,773.7334 RUB |
10.7277 BTC |
583,773.7334 RUB |
572,539.1339 RUB |
595,008.3330 RUB |
589,861.0000 RUB |
| 2019-11-09 |
581,821.5569 RUB |
10.2378 BTC |
581,821.5569 RUB |
572,443.1138 RUB |
591,200.0000 RUB |
577,062.0100 RUB |
| 2019-11-08 |
586,002.0000 RUB |
12.8631 BTC |
586,002.0000 RUB |
572,004.0000 RUB |
600,000.0000 RUB |
581,500.0000 RUB |
| 2019-11-07 |
596,598.2405 RUB |
11.8968 BTC |
596,598.2405 RUB |
590,300.0000 RUB |
602,896.4810 RUB |
595,668.5000 RUB |
| 2019-11-06 |
600,055.4523 RUB |
12.3664 BTC |
600,055.4523 RUB |
595,200.0000 RUB |
604,910.9045 RUB |
597,051.0000 RUB |
| 2019-11-05 |
605,008.5000 RUB |
16.6871 BTC |
605,008.5000 RUB |
595,017.0000 RUB |
615,000.0000 RUB |
601,135.1500 RUB |
| 2019-11-04 |
597,550.5500 RUB |
10.6880 BTC |
597,550.5500 RUB |
593,001.1000 RUB |
602,100.0000 RUB |
597,176.0000 RUB |
| 2019-11-03 |
607,050.0000 RUB |
9.4951 BTC |
607,050.0000 RUB |
598,000.0000 RUB |
616,100.0000 RUB |
601,731.0000 RUB |
| 2019-11-02 |
601,196.5000 RUB |
10.8640 BTC |
601,196.5000 RUB |
593,321.0000 RUB |
609,072.0000 RUB |
606,145.7105 RUB |
| 2019-11-01 |
598,500.0000 RUB |
13.8743 BTC |
598,500.0000 RUB |
591,000.0000 RUB |
606,000.0000 RUB |
597,500.0000 RUB |
| 2019-10-31 |
589,150.0000 RUB |
11.0364 BTC |
589,150.0000 RUB |
578,000.0000 RUB |
600,300.0000 RUB |
599,901.0000 RUB |
| 2019-10-30 |
589,047.8320 RUB |
13.6280 BTC |
589,047.8320 RUB |
578,000.0000 RUB |
600,095.6640 RUB |
581,162.0000 RUB |
| 2019-10-29 |
588,410.5000 RUB |
15.9935 BTC |
588,410.5000 RUB |
575,821.0000 RUB |
601,000.0000 RUB |
596,518.2158 RUB |
| 2019-10-28 |
605,751.7613 RUB |
16.5726 BTC |
605,751.7613 RUB |
590,000.0000 RUB |
621,503.5226 RUB |
593,666.0000 RUB |
| 2019-10-27 |
566,585.0000 RUB |
86.4898 BTC |
566,585.0000 RUB |
493,170.0000 RUB |
640,000.0000 RUB |
606,200.0000 RUB |
| 2019-10-26 |
566,585.0000 RUB |
68.4458 BTC |
566,585.0000 RUB |
493,170.0000 RUB |
640,000.0000 RUB |
572,313.0000 RUB |
| 2019-10-25 |
495,160.8950 RUB |
15.1688 BTC |
495,160.8950 RUB |
488,020.7900 RUB |
502,300.9999 RUB |
499,022.0000 RUB |
| 2019-10-24 |
496,690.4200 RUB |
11.9248 BTC |
496,690.4200 RUB |
489,040.8400 RUB |
504,340.0000 RUB |
493,300.8655 RUB |
| 2019-10-23 |
514,397.5000 RUB |
17.3867 BTC |
514,397.5000 RUB |
496,788.0000 RUB |
532,007.0000 RUB |
496,800.0000 RUB |
| 2019-10-22 |
529,325.3019 RUB |
10.1507 BTC |
529,325.3019 RUB |
523,643.6038 RUB |
535,007.0000 RUB |
529,750.0000 RUB |
| 2019-10-21 |
533,210.3935 RUB |
10.5082 BTC |
533,210.3935 RUB |
526,420.7870 RUB |
540,000.0000 RUB |
531,264.1680 RUB |
| 2019-10-20 |
525,222.9270 RUB |
9.9705 BTC |
525,222.9270 RUB |
518,700.0000 RUB |
531,745.8540 RUB |
530,500.8540 RUB |
| 2019-10-19 |
521,638.5000 RUB |
8.1096 BTC |
521,638.5000 RUB |
517,777.0000 RUB |
525,500.0000 RUB |
519,002.0010 RUB |
| 2019-10-18 |
523,152.2586 RUB |
13.7062 BTC |
523,152.2586 RUB |
510,804.5173 RUB |
535,500.0000 RUB |
520,000.0000 RUB |
| 2019-10-17 |
522,286.0762 RUB |
13.0474 BTC |
522,286.0762 RUB |
510,664.0000 RUB |
533,908.1525 RUB |
526,949.0000 RUB |
| 2019-10-16 |
525,832.0000 RUB |
11.0559 BTC |
525,832.0000 RUB |
510,664.0000 RUB |
541,000.0000 RUB |
517,191.0000 RUB |
| 2019-10-15 |
542,000.5000 RUB |
10.8446 BTC |
542,000.5000 RUB |
534,001.0000 RUB |
550,000.0000 RUB |
539,792.5254 RUB |
| 2019-10-14 |
542,730.0000 RUB |
12.8701 BTC |
542,730.0000 RUB |
535,000.0000 RUB |
550,460.0000 RUB |
543,048.0000 RUB |