Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-11 |
347,425.9950 RUB |
75.4508 BTC |
347,425.9950 RUB |
340,010.0000 RUB |
354,841.9900 RUB |
343,400.0000 RUB |
| 2019-04-10 |
347,519.6055 RUB |
23.0485 BTC |
347,519.6055 RUB |
342,018.9110 RUB |
353,020.3000 RUB |
353,020.0000 RUB |
| 2019-04-09 |
349,750.0000 RUB |
43.4917 BTC |
349,750.0000 RUB |
343,000.0000 RUB |
356,500.0000 RUB |
344,001.0000 RUB |
| 2019-04-08 |
344,775.8628 RUB |
35.5094 BTC |
344,775.8628 RUB |
339,601.0020 RUB |
349,950.7235 RUB |
345,007.0000 RUB |
| 2019-04-07 |
337,479.1065 RUB |
27.3570 BTC |
337,479.1065 RUB |
331,508.2130 RUB |
343,450.0000 RUB |
339,815.1000 RUB |
| 2019-04-06 |
336,544.5000 RUB |
29.3892 BTC |
336,544.5000 RUB |
328,121.0000 RUB |
344,968.0000 RUB |
341,700.0000 RUB |
| 2019-04-05 |
323,719.0500 RUB |
32.5207 BTC |
323,719.0500 RUB |
312,338.0000 RUB |
335,100.1000 RUB |
332,000.0000 RUB |
| 2019-04-04 |
318,431.0000 RUB |
60.5838 BTC |
318,431.0000 RUB |
308,396.0000 RUB |
328,466.0000 RUB |
314,327.0000 RUB |
| 2019-04-03 |
321,468.0000 RUB |
60.0120 BTC |
321,468.0000 RUB |
303,056.0000 RUB |
339,880.0000 RUB |
339,880.0000 RUB |
| 2019-04-02 |
287,609.5000 RUB |
68.2579 BTC |
287,609.5000 RUB |
265,219.0000 RUB |
310,000.0000 RUB |
301,800.0000 RUB |
| 2019-04-01 |
270,607.4081 RUB |
30.8835 BTC |
270,607.4081 RUB |
268,000.0000 RUB |
273,214.8163 RUB |
268,000.0000 RUB |
| 2019-03-31 |
270,611.0000 RUB |
28.8743 BTC |
270,611.0000 RUB |
268,000.0000 RUB |
273,222.0000 RUB |
272,250.0000 RUB |
| 2019-03-30 |
269,166.0000 RUB |
36.9965 BTC |
269,166.0000 RUB |
266,400.0000 RUB |
271,932.0000 RUB |
270,205.0000 RUB |
| 2019-03-29 |
265,910.6000 RUB |
40.9959 BTC |
265,910.6000 RUB |
262,720.2000 RUB |
269,101.0000 RUB |
269,101.0000 RUB |
| 2019-03-28 |
264,350.0000 RUB |
32.7755 BTC |
264,350.0000 RUB |
262,700.0000 RUB |
266,000.0000 RUB |
265,917.6900 RUB |
| 2019-03-27 |
261,611.2000 RUB |
30.0524 BTC |
261,611.2000 RUB |
258,622.0000 RUB |
264,600.4000 RUB |
264,498.0000 RUB |
| 2019-03-26 |
260,418.1750 RUB |
21.8182 BTC |
260,418.1750 RUB |
258,346.3500 RUB |
262,490.0000 RUB |
260,050.0000 RUB |