Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
542,690.8950 RUB |
44.3579 BTC |
542,690.8950 RUB |
527,401.7900 RUB |
557,980.0000 RUB |
550,000.0000 RUB |
| 2019-05-30 |
558,000.5500 RUB |
36.1864 BTC |
558,000.5500 RUB |
546,000.1000 RUB |
570,001.0000 RUB |
547,300.0000 RUB |
| 2019-05-29 |
563,316.7150 RUB |
41.6117 BTC |
563,316.7150 RUB |
553,342.0000 RUB |
573,291.4300 RUB |
557,121.0000 RUB |
| 2019-05-28 |
554,265.4000 RUB |
36.5225 BTC |
554,265.4000 RUB |
545,740.0000 RUB |
562,790.8000 RUB |
559,311.0000 RUB |
| 2019-05-27 |
553,000.0000 RUB |
52.7853 BTC |
553,000.0000 RUB |
541,000.0000 RUB |
565,000.0000 RUB |
552,320.0000 RUB |
| 2019-05-26 |
512,750.5000 RUB |
22.4917 BTC |
512,750.5000 RUB |
507,502.0000 RUB |
517,999.0000 RUB |
510,000.0000 RUB |
| 2019-05-25 |
512,750.0000 RUB |
22.1462 BTC |
512,750.0000 RUB |
507,500.0000 RUB |
518,000.0000 RUB |
514,505.0000 RUB |
| 2019-05-24 |
505,948.5100 RUB |
62.9848 BTC |
505,948.5100 RUB |
492,129.6000 RUB |
519,767.4200 RUB |
513,605.0000 RUB |
| 2019-05-23 |
501,721.3000 RUB |
32.8580 BTC |
501,721.3000 RUB |
492,129.6000 RUB |
511,313.0000 RUB |
508,399.0000 RUB |
| 2019-05-22 |
509,993.5005 RUB |
23.6645 BTC |
509,993.5005 RUB |
505,005.0010 RUB |
514,982.0000 RUB |
509,030.0000 RUB |
| 2019-05-21 |
508,500.9750 RUB |
43.7902 BTC |
508,500.9750 RUB |
500,118.8300 RUB |
516,883.1200 RUB |
512,000.0000 RUB |
| 2019-05-20 |
510,632.0750 RUB |
34.0529 BTC |
510,632.0750 RUB |
495,492.4800 RUB |
525,771.6700 RUB |
505,500.0000 RUB |
| 2019-05-19 |
502,728.0000 RUB |
49.0017 BTC |
502,728.0000 RUB |
478,608.0000 RUB |
526,848.0000 RUB |
515,675.5500 RUB |
| 2019-05-18 |
479,805.7100 RUB |
26.2223 BTC |
479,805.7100 RUB |
474,000.0000 RUB |
485,611.4200 RUB |
483,873.0000 RUB |
| 2019-05-17 |
481,799.9100 RUB |
92.8402 BTC |
481,799.9100 RUB |
456,101.8200 RUB |
507,498.0000 RUB |
477,801.1183 RUB |
| 2019-05-16 |
517,750.0000 RUB |
64.4699 BTC |
517,750.0000 RUB |
495,500.0000 RUB |
540,000.0000 RUB |
514,966.0000 RUB |
| 2019-05-15 |
521,729.0000 RUB |
46.2350 BTC |
521,729.0000 RUB |
503,458.0000 RUB |
540,000.0000 RUB |
531,008.0000 RUB |
| 2019-05-14 |
524,363.7250 RUB |
105.9760 BTC |
524,363.7250 RUB |
498,627.4500 RUB |
550,100.0000 RUB |
498,627.4500 RUB |
| 2019-05-13 |
479,280.2000 RUB |
70.1478 BTC |
479,280.2000 RUB |
453,560.0000 RUB |
505,000.4000 RUB |
497,067.0000 RUB |
| 2019-05-12 |
463,084.7450 RUB |
134.2933 BTC |
463,084.7450 RUB |
444,179.8000 RUB |
481,989.6900 RUB |
454,646.4500 RUB |
| 2019-05-11 |
433,639.7100 RUB |
88.7653 BTC |
433,639.7100 RUB |
420,900.0000 RUB |
446,379.4200 RUB |
446,379.4200 RUB |
| 2019-05-10 |
415,011.2400 RUB |
39.5637 BTC |
415,011.2400 RUB |
404,766.0000 RUB |
425,256.4800 RUB |
425,256.4800 RUB |
| 2019-05-09 |
397,666.7500 RUB |
23.7742 BTC |
397,666.7500 RUB |
389,571.1000 RUB |
405,762.4000 RUB |
405,762.4000 RUB |
| 2019-05-08 |
385,887.0000 RUB |
40.5718 BTC |
385,887.0000 RUB |
376,377.0000 RUB |
395,397.0000 RUB |
389,607.0000 RUB |
| 2019-05-07 |
377,853.9359 RUB |
34.9446 BTC |
377,853.9359 RUB |
369,200.0000 RUB |
386,507.8719 RUB |
384,501.0000 RUB |
| 2019-05-06 |
373,246.2887 RUB |
25.0961 BTC |
373,246.2887 RUB |
367,893.5775 RUB |
378,599.0000 RUB |
371,500.0000 RUB |
| 2019-05-05 |
376,200.0000 RUB |
20.0681 BTC |
376,200.0000 RUB |
372,400.0000 RUB |
380,000.0000 RUB |
376,402.0000 RUB |
| 2019-05-04 |
364,549.0000 RUB |
43.6795 BTC |
364,549.0000 RUB |
355,101.0000 RUB |
373,997.0000 RUB |
370,105.0000 RUB |
| 2019-05-03 |
363,428.0000 RUB |
42.8126 BTC |
363,428.0000 RUB |
353,860.0000 RUB |
372,996.0000 RUB |
369,109.0000 RUB |
| 2019-05-02 |
353,011.0000 RUB |
21.7595 BTC |
353,011.0000 RUB |
350,022.0000 RUB |
356,000.0000 RUB |
354,815.0000 RUB |
| 2019-05-01 |
352,899.5556 RUB |
25.7256 BTC |
352,899.5556 RUB |
350,000.0000 RUB |
355,799.1111 RUB |
350,401.0000 RUB |
| 2019-04-30 |
352,900.0000 RUB |
35.4085 BTC |
352,900.0000 RUB |
350,000.0000 RUB |
355,800.0000 RUB |
351,000.0000 RUB |
| 2019-04-29 |
352,612.5000 RUB |
22.3393 BTC |
352,612.5000 RUB |
350,000.0000 RUB |
355,225.0000 RUB |
350,511.9995 RUB |
| 2019-04-28 |
353,435.4895 RUB |
18.6826 BTC |
353,435.4895 RUB |
350,001.0010 RUB |
356,869.9780 RUB |
351,009.0000 RUB |
| 2019-04-27 |
354,537.2542 RUB |
18.4042 BTC |
354,537.2542 RUB |
351,001.0010 RUB |
358,073.5075 RUB |
354,297.0000 RUB |
| 2019-04-26 |
360,005.0000 RUB |
27.9103 BTC |
360,005.0000 RUB |
351,010.0000 RUB |
369,000.0000 RUB |
355,510.0000 RUB |
| 2019-04-25 |
360,005.0000 RUB |
26.1312 BTC |
360,005.0000 RUB |
351,010.0000 RUB |
369,000.0000 RUB |
355,000.0000 RUB |
| 2019-04-24 |
361,000.0000 RUB |
39.9801 BTC |
361,000.0000 RUB |
353,000.0000 RUB |
369,000.0000 RUB |
359,999.0000 RUB |
| 2019-04-23 |
369,466.5000 RUB |
41.5765 BTC |
369,466.5000 RUB |
356,033.0000 RUB |
382,900.0000 RUB |
364,505.0000 RUB |
| 2019-04-22 |
353,900.0000 RUB |
27.5380 BTC |
353,900.0000 RUB |
350,000.0000 RUB |
357,800.0000 RUB |
356,044.0000 RUB |
| 2019-04-21 |
354,301.5300 RUB |
16.5658 BTC |
354,301.5300 RUB |
350,001.0000 RUB |
358,602.0600 RUB |
351,513.0000 RUB |
| 2019-04-20 |
354,554.5305 RUB |
21.0314 BTC |
354,554.5305 RUB |
350,507.0010 RUB |
358,602.0600 RUB |
355,201.0000 RUB |
| 2019-04-19 |
349,464.4021 RUB |
23.2722 BTC |
349,464.4021 RUB |
345,644.3900 RUB |
353,284.4141 RUB |
353,284.4141 RUB |
| 2019-04-18 |
348,004.0010 RUB |
18.4122 BTC |
348,004.0010 RUB |
346,008.0020 RUB |
350,000.0000 RUB |
348,151.0000 RUB |
| 2019-04-17 |
349,996.0461 RUB |
22.1580 BTC |
349,996.0461 RUB |
346,992.0923 RUB |
353,000.0000 RUB |
348,010.0000 RUB |
| 2019-04-16 |
350,546.1055 RUB |
71.7855 BTC |
350,546.1055 RUB |
344,000.0000 RUB |
357,092.2109 RUB |
351,209.0000 RUB |
| 2019-04-15 |
350,203.9950 RUB |
36.2613 BTC |
350,203.9950 RUB |
346,307.9900 RUB |
354,100.0000 RUB |
350,001.0002 RUB |
| 2019-04-14 |
347,844.0000 RUB |
17.6914 BTC |
347,844.0000 RUB |
345,000.0000 RUB |
350,688.0000 RUB |
349,880.9850 RUB |
| 2019-04-13 |
348,748.0006 RUB |
20.2069 BTC |
348,748.0006 RUB |
345,508.0011 RUB |
351,988.0000 RUB |
350,688.0000 RUB |
| 2019-04-12 |
343,999.5500 RUB |
25.9588 BTC |
343,999.5500 RUB |
340,101.0000 RUB |
347,898.1000 RUB |
346,001.0000 RUB |