Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-03 |
714,250.5000 RUB |
46.1546 BTC |
714,250.5000 RUB |
695,001.0000 RUB |
733,500.0000 RUB |
722,000.0000 RUB |
| 2019-07-02 |
664,408.5233 RUB |
64.6562 BTC |
664,408.5233 RUB |
610,119.0476 RUB |
718,697.9990 RUB |
695,001.0000 RUB |
| 2019-07-01 |
693,495.4550 RUB |
29.1187 BTC |
693,495.4550 RUB |
650,000.0001 RUB |
736,990.9100 RUB |
656,500.0000 RUB |
| 2019-06-30 |
738,009.5000 RUB |
25.1286 BTC |
738,009.5000 RUB |
696,019.0000 RUB |
780,000.0000 RUB |
724,401.0000 RUB |
| 2019-06-29 |
770,771.5385 RUB |
27.3366 BTC |
770,771.5385 RUB |
747,480.0010 RUB |
794,063.0760 RUB |
759,000.0000 RUB |
| 2019-06-28 |
736,965.5380 RUB |
36.0039 BTC |
736,965.5380 RUB |
679,868.0000 RUB |
794,063.0760 RUB |
790,003.4040 RUB |
| 2019-06-27 |
741,948.5000 RUB |
77.8090 BTC |
741,948.5000 RUB |
655,000.0000 RUB |
828,897.0000 RUB |
666,200.0000 RUB |
| 2019-06-26 |
807,260.2509 RUB |
121.5137 BTC |
807,260.2509 RUB |
719,800.0000 RUB |
894,720.5018 RUB |
759,000.0000 RUB |
| 2019-06-25 |
706,349.9190 RUB |
31.5208 BTC |
706,349.9190 RUB |
692,801.8380 RUB |
719,898.0000 RUB |
718,500.0000 RUB |
| 2019-06-24 |
683,400.0005 RUB |
24.1380 BTC |
683,400.0005 RUB |
671,000.0010 RUB |
695,800.0000 RUB |
695,300.3000 RUB |
| 2019-06-23 |
675,494.5000 RUB |
25.0951 BTC |
675,494.5000 RUB |
660,000.0000 RUB |
690,989.0000 RUB |
683,009.0000 RUB |
| 2019-06-22 |
660,797.5000 RUB |
71.5655 BTC |
660,797.5000 RUB |
621,595.0000 RUB |
700,000.0000 RUB |
681,504.5456 RUB |
| 2019-06-21 |
612,250.0000 RUB |
38.6476 BTC |
612,250.0000 RUB |
594,500.0000 RUB |
630,000.0000 RUB |
624,300.8184 RUB |
| 2019-06-20 |
592,005.0000 RUB |
27.7621 BTC |
592,005.0000 RUB |
582,000.0000 RUB |
602,010.0000 RUB |
601,278.0000 RUB |
| 2019-06-19 |
579,504.5000 RUB |
18.5741 BTC |
579,504.5000 RUB |
574,009.0000 RUB |
585,000.0000 RUB |
580,047.0000 RUB |
| 2019-06-18 |
583,573.2565 RUB |
16.9305 BTC |
583,573.2565 RUB |
571,146.5130 RUB |
596,000.0000 RUB |
584,160.9625 RUB |
| 2019-06-17 |
581,965.0000 RUB |
32.9704 BTC |
581,965.0000 RUB |
568,000.0000 RUB |
595,930.0000 RUB |
595,930.0000 RUB |
| 2019-06-16 |
577,877.5000 RUB |
40.7517 BTC |
577,877.5000 RUB |
558,005.0000 RUB |
597,750.0000 RUB |
575,002.0000 RUB |
| 2019-06-15 |
554,985.5900 RUB |
32.1180 BTC |
554,985.5900 RUB |
543,771.1800 RUB |
566,200.0000 RUB |
556,000.0140 RUB |
| 2019-06-14 |
534,463.6000 RUB |
32.4632 BTC |
534,463.6000 RUB |
527,000.0000 RUB |
541,927.2000 RUB |
538,780.0000 RUB |
| 2019-06-13 |
528,224.4750 RUB |
24.7758 BTC |
528,224.4750 RUB |
522,000.0000 RUB |
534,448.9500 RUB |
533,806.0000 RUB |
| 2019-06-12 |
525,729.4750 RUB |
22.8838 BTC |
525,729.4750 RUB |
517,010.0000 RUB |
534,448.9500 RUB |
531,000.0001 RUB |
| 2019-06-11 |
517,159.1000 RUB |
31.6893 BTC |
517,159.1000 RUB |
507,119.2000 RUB |
527,199.0000 RUB |
519,376.1000 RUB |
| 2019-06-10 |
520,382.0900 RUB |
18.8289 BTC |
520,382.0900 RUB |
510,757.1800 RUB |
530,007.0000 RUB |
524,000.0000 RUB |
| 2019-06-09 |
522,210.5400 RUB |
16.4675 BTC |
522,210.5400 RUB |
512,820.0000 RUB |
531,601.0800 RUB |
513,009.0000 RUB |
| 2019-06-08 |
526,030.6324 RUB |
17.0625 BTC |
526,030.6324 RUB |
520,061.2648 RUB |
532,000.0000 RUB |
523,644.0000 RUB |
| 2019-06-07 |
518,852.0000 RUB |
23.2599 BTC |
518,852.0000 RUB |
505,999.0000 RUB |
531,705.0000 RUB |
529,071.0000 RUB |
| 2019-06-06 |
508,070.9900 RUB |
26.8023 BTC |
508,070.9900 RUB |
498,000.0000 RUB |
518,141.9800 RUB |
503,997.0000 RUB |
| 2019-06-05 |
511,135.7500 RUB |
24.7686 BTC |
511,135.7500 RUB |
504,272.5000 RUB |
517,999.0000 RUB |
512,383.5158 RUB |
| 2019-06-04 |
531,605.4525 RUB |
38.0472 BTC |
531,605.4525 RUB |
504,000.0000 RUB |
559,210.9050 RUB |
504,000.0000 RUB |
| 2019-06-03 |
556,148.4995 RUB |
24.7939 BTC |
556,148.4995 RUB |
546,325.0000 RUB |
565,971.9990 RUB |
546,325.0000 RUB |
| 2019-06-02 |
561,415.4449 RUB |
30.2852 BTC |
561,415.4449 RUB |
553,083.8333 RUB |
569,747.0565 RUB |
565,992.8000 RUB |
| 2019-06-01 |
556,155.9600 RUB |
28.2544 BTC |
556,155.9600 RUB |
549,497.0000 RUB |
562,814.9200 RUB |
556,686.0000 RUB |
| 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 |