Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-11 |
551,065.8420 RUB |
10.2903 BTC |
551,065.8420 RUB |
539,951.6839 RUB |
562,180.0000 RUB |
545,000.0000 RUB |
| 2019-10-10 |
557,749.5000 RUB |
13.4076 BTC |
557,749.5000 RUB |
548,499.0000 RUB |
567,000.0000 RUB |
559,213.8900 RUB |
| 2019-10-09 |
539,906.0958 RUB |
10.9877 BTC |
539,906.0958 RUB |
530,000.0000 RUB |
549,812.1916 RUB |
548,000.0000 RUB |
| 2019-10-08 |
542,698.5000 RUB |
19.3005 BTC |
542,698.5000 RUB |
530,000.0000 RUB |
555,397.0000 RUB |
543,100.0000 RUB |
| 2019-10-07 |
531,501.2400 RUB |
26.4950 BTC |
531,501.2400 RUB |
508,547.4800 RUB |
554,455.0000 RUB |
550,000.0000 RUB |
| 2019-10-06 |
535,337.0000 RUB |
10.2237 BTC |
535,337.0000 RUB |
520,674.0000 RUB |
550,000.0000 RUB |
520,674.0000 RUB |
| 2019-10-05 |
542,967.3055 RUB |
10.6006 BTC |
542,967.3055 RUB |
533,100.0000 RUB |
552,834.6110 RUB |
535,000.0000 RUB |
| 2019-10-04 |
543,555.5000 RUB |
13.3632 BTC |
543,555.5000 RUB |
531,100.0000 RUB |
556,011.0000 RUB |
543,320.0000 RUB |
| 2019-10-03 |
548,227.5682 RUB |
11.0705 BTC |
548,227.5682 RUB |
539,314.1364 RUB |
557,141.0000 RUB |
552,390.5760 RUB |
| 2019-10-02 |
557,436.0000 RUB |
14.4710 BTC |
557,436.0000 RUB |
540,736.0000 RUB |
574,136.0000 RUB |
550,001.0000 RUB |
| 2019-10-01 |
566,150.5000 RUB |
24.6910 BTC |
566,150.5000 RUB |
552,500.0000 RUB |
579,801.0000 RUB |
563,119.1069 RUB |
| 2019-09-30 |
544,108.9500 RUB |
16.7507 BTC |
544,108.9500 RUB |
530,217.9000 RUB |
558,000.0000 RUB |
556,000.0000 RUB |
| 2019-09-29 |
551,495.5000 RUB |
10.8324 BTC |
551,495.5000 RUB |
545,000.0000 RUB |
557,991.0000 RUB |
553,843.9784 RUB |
| 2019-09-28 |
556,689.9990 RUB |
9.7739 BTC |
556,689.9990 RUB |
548,100.0000 RUB |
565,279.9980 RUB |
552,550.0000 RUB |
| 2019-09-27 |
550,424.8302 RUB |
12.4740 BTC |
550,424.8302 RUB |
535,950.0000 RUB |
564,899.6605 RUB |
559,166.5209 RUB |
| 2019-09-26 |
557,896.5011 RUB |
22.9184 BTC |
557,896.5011 RUB |
535,900.0000 RUB |
579,893.0022 RUB |
551,401.4534 RUB |
| 2019-09-25 |
571,428.0534 RUB |
21.0937 BTC |
571,428.0534 RUB |
550,001.0000 RUB |
592,855.1067 RUB |
569,381.0000 RUB |
| 2019-09-24 |
600,577.6500 RUB |
32.7547 BTC |
600,577.6500 RUB |
551,895.3000 RUB |
649,260.0000 RUB |
580,000.0000 RUB |
| 2019-09-23 |
649,500.0000 RUB |
16.1126 BTC |
649,500.0000 RUB |
640,000.0000 RUB |
659,000.0000 RUB |
646,002.0000 RUB |
| 2019-09-22 |
659,113.4644 RUB |
6.6547 BTC |
659,113.4644 RUB |
653,126.9288 RUB |
665,100.0000 RUB |
663,999.0000 RUB |
| 2019-09-21 |
659,378.0000 RUB |
8.1453 BTC |
659,378.0000 RUB |
650,000.0000 RUB |
668,756.0000 RUB |
661,304.2954 RUB |
| 2019-09-20 |
663,299.5000 RUB |
12.4414 BTC |
663,299.5000 RUB |
655,000.0000 RUB |
671,599.0000 RUB |
663,097.8044 RUB |
| 2019-09-19 |
660,550.0000 RUB |
17.0685 BTC |
660,550.0000 RUB |
641,100.0000 RUB |
680,000.0000 RUB |
656,047.9042 RUB |
| 2019-09-18 |
669,935.3317 RUB |
11.4997 BTC |
669,935.3317 RUB |
659,870.6635 RUB |
680,000.0000 RUB |
669,000.0000 RUB |
| 2019-09-17 |
663,333.9950 RUB |
10.7841 BTC |
663,333.9950 RUB |
650,000.0000 RUB |
676,667.9900 RUB |
676,667.9900 RUB |
| 2019-09-16 |
666,500.0000 RUB |
12.8278 BTC |
666,500.0000 RUB |
650,000.0000 RUB |
683,000.0000 RUB |
663,591.8568 RUB |
| 2019-09-15 |
685,125.5000 RUB |
7.7367 BTC |
685,125.5000 RUB |
680,001.0000 RUB |
690,250.0000 RUB |
680,500.0001 RUB |
| 2019-09-14 |
686,005.0000 RUB |
8.7844 BTC |
686,005.0000 RUB |
679,010.0000 RUB |
693,000.0000 RUB |
690,060.0000 RUB |
| 2019-09-13 |
685,521.9561 RUB |
10.2075 BTC |
685,521.9561 RUB |
678,043.9122 RUB |
693,000.0000 RUB |
680,000.0000 RUB |
| 2019-09-12 |
684,499.5000 RUB |
11.0718 BTC |
684,499.5000 RUB |
674,000.0000 RUB |
694,999.0000 RUB |
685,205.0000 RUB |
| 2019-09-11 |
679,662.8500 RUB |
16.6920 BTC |
679,662.8500 RUB |
670,300.0000 RUB |
689,025.7000 RUB |
675,801.4035 RUB |
| 2019-09-10 |
688,500.0001 RUB |
9.6805 BTC |
688,500.0001 RUB |
680,000.0001 RUB |
697,000.0000 RUB |
680,000.0001 RUB |
| 2019-09-09 |
691,632.8878 RUB |
10.9994 BTC |
691,632.8878 RUB |
684,000.0000 RUB |
699,265.7756 RUB |
692,418.2803 RUB |
| 2019-09-08 |
699,850.0000 RUB |
14.3340 BTC |
699,850.0000 RUB |
693,100.0000 RUB |
706,600.0000 RUB |
693,345.0000 RUB |
| 2019-09-07 |
694,396.8000 RUB |
12.8828 BTC |
694,396.8000 RUB |
685,530.0000 RUB |
703,263.6000 RUB |
700,000.0000 RUB |
| 2019-09-06 |
703,500.0000 RUB |
22.5593 BTC |
703,500.0000 RUB |
690,800.0000 RUB |
716,200.0000 RUB |
696,600.0000 RUB |
| 2019-09-05 |
699,756.0000 RUB |
13.2661 BTC |
699,756.0000 RUB |
692,512.0000 RUB |
707,000.0000 RUB |
697,420.8852 RUB |
| 2019-09-04 |
694,003.5000 RUB |
24.8820 BTC |
694,003.5000 RUB |
678,007.0000 RUB |
710,000.0000 RUB |
702,000.0000 RUB |
| 2019-09-03 |
696,819.0000 RUB |
29.2193 BTC |
696,819.0000 RUB |
683,638.0000 RUB |
710,000.0000 RUB |
699,178.3456 RUB |
| 2019-09-02 |
676,853.7425 RUB |
16.3269 BTC |
676,853.7425 RUB |
659,707.4850 RUB |
694,000.0000 RUB |
693,000.0000 RUB |
| 2019-09-01 |
665,388.9290 RUB |
10.3044 BTC |
665,388.9290 RUB |
653,497.0000 RUB |
677,280.8580 RUB |
663,999.0000 RUB |
| 2019-08-31 |
655,477.1457 RUB |
10.3645 BTC |
655,477.1457 RUB |
647,854.2914 RUB |
663,100.0000 RUB |
658,202.0000 RUB |
| 2019-08-30 |
649,500.5000 RUB |
14.0849 BTC |
649,500.5000 RUB |
639,001.0000 RUB |
660,000.0000 RUB |
653,841.0000 RUB |
| 2019-08-29 |
660,624.5756 RUB |
13.0805 BTC |
660,624.5756 RUB |
650,000.0000 RUB |
671,249.1513 RUB |
652,022.6023 RUB |
| 2019-08-28 |
678,362.9068 RUB |
15.1558 BTC |
678,362.9068 RUB |
664,725.9136 RUB |
691,999.9000 RUB |
668,003.3400 RUB |
| 2019-08-27 |
685,793.0909 RUB |
9.4228 BTC |
685,793.0909 RUB |
678,900.0000 RUB |
692,686.1817 RUB |
682,761.0000 RUB |
| 2019-08-26 |
698,517.0000 RUB |
15.5112 BTC |
698,517.0000 RUB |
685,134.0000 RUB |
711,900.0000 RUB |
691,000.0000 RUB |
| 2019-08-25 |
691,591.3301 RUB |
9.1101 BTC |
691,591.3301 RUB |
685,000.0000 RUB |
698,182.6602 RUB |
685,304.6853 RUB |
| 2019-08-24 |
692,923.0823 RUB |
9.7837 BTC |
692,923.0823 RUB |
681,049.1647 RUB |
704,797.0000 RUB |
690,000.0000 RUB |
| 2019-08-23 |
697,749.2551 RUB |
17.8066 BTC |
697,749.2551 RUB |
685,000.0000 RUB |
710,498.5101 RUB |
698,122.0000 RUB |