Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-25 |
263,093.5000 RUB |
20.6956 BTC |
263,093.5000 RUB |
261,000.0000 RUB |
265,187.0000 RUB |
262,818.9999 RUB |
| 2019-03-24 |
263,882.8752 RUB |
19.7267 BTC |
263,882.8752 RUB |
262,549.7505 RUB |
265,216.0000 RUB |
263,508.0000 RUB |
| 2019-03-23 |
263,252.5000 RUB |
24.3758 BTC |
263,252.5000 RUB |
261,305.0000 RUB |
265,200.0000 RUB |
263,913.0000 RUB |
| 2019-03-22 |
262,053.4950 RUB |
19.2767 BTC |
262,053.4950 RUB |
260,607.0000 RUB |
263,499.9900 RUB |
261,625.0000 RUB |
| 2019-03-21 |
262,532.8199 RUB |
28.3706 BTC |
262,532.8199 RUB |
260,464.6398 RUB |
264,601.0000 RUB |
260,624.0000 RUB |
| 2019-03-20 |
262,200.0000 RUB |
20.2662 BTC |
262,200.0000 RUB |
260,900.0000 RUB |
263,500.0000 RUB |
261,937.0000 RUB |
| 2019-03-19 |
261,418.6537 RUB |
15.6689 BTC |
261,418.6537 RUB |
258,881.3760 RUB |
263,955.9313 RUB |
262,858.0000 RUB |
| 2019-03-18 |
261,493.5300 RUB |
22.1642 BTC |
261,493.5300 RUB |
258,404.5000 RUB |
264,582.5600 RUB |
261,000.0000 RUB |
| 2019-03-17 |
262,559.2800 RUB |
26.7559 BTC |
262,559.2800 RUB |
260,536.0000 RUB |
264,582.5600 RUB |
263,635.2300 RUB |
| 2019-03-16 |
259,586.7800 RUB |
38.1328 BTC |
259,586.7800 RUB |
256,707.0000 RUB |
262,466.5600 RUB |
261,507.0000 RUB |
| 2019-03-15 |
256,105.5000 RUB |
32.9651 BTC |
256,105.5000 RUB |
253,011.0000 RUB |
259,200.0000 RUB |
257,252.0000 RUB |
| 2019-03-14 |
253,838.5000 RUB |
17.7087 BTC |
253,838.5000 RUB |
252,000.0000 RUB |
255,677.0000 RUB |
253,000.0000 RUB |
| 2019-03-13 |
253,388.6256 RUB |
18.2518 BTC |
253,388.6256 RUB |
251,100.2511 RUB |
255,677.0000 RUB |
255,575.0000 RUB |
| 2019-03-12 |
252,938.0000 RUB |
18.8631 BTC |
252,938.0000 RUB |
250,600.0000 RUB |
255,276.0000 RUB |
255,001.0000 RUB |
| 2019-03-11 |
257,107.0700 RUB |
19.9028 BTC |
257,107.0700 RUB |
253,169.4000 RUB |
261,044.7400 RUB |
254,672.7000 RUB |
| 2019-03-10 |
258,511.5000 RUB |
24.2175 BTC |
258,511.5000 RUB |
256,035.0000 RUB |
260,988.0000 RUB |
260,000.0000 RUB |
| 2019-03-09 |
258,024.9400 RUB |
33.4202 BTC |
258,024.9400 RUB |
254,419.8800 RUB |
261,630.0000 RUB |
257,611.0000 RUB |
| 2019-03-08 |
254,334.1509 RUB |
29.2034 BTC |
254,334.1509 RUB |
251,112.3018 RUB |
257,556.0000 RUB |
256,001.0000 RUB |
| 2019-03-07 |
252,159.2550 RUB |
27.8555 BTC |
252,159.2550 RUB |
250,002.0000 RUB |
254,316.5100 RUB |
251,009.0000 RUB |
| 2019-03-06 |
251,368.0000 RUB |
32.1385 BTC |
251,368.0000 RUB |
249,600.0000 RUB |
253,136.0000 RUB |
251,350.0000 RUB |
| 2019-03-05 |
250,686.5850 RUB |
28.6193 BTC |
250,686.5850 RUB |
248,064.5100 RUB |
253,308.6600 RUB |
249,700.0000 RUB |
| 2019-03-04 |
252,645.4950 RUB |
29.5607 BTC |
252,645.4950 RUB |
249,290.0000 RUB |
256,000.9900 RUB |
249,311.0600 RUB |
| 2019-03-03 |
255,221.3650 RUB |
27.8113 BTC |
255,221.3650 RUB |
252,638.0000 RUB |
257,804.7300 RUB |
254,000.0000 RUB |
| 2019-03-02 |
255,802.4800 RUB |
32.0056 BTC |
255,802.4800 RUB |
251,604.9600 RUB |
260,000.0000 RUB |
256,400.0000 RUB |
| 2019-03-01 |
257,095.6600 RUB |
48.0803 BTC |
257,095.6600 RUB |
253,000.0000 RUB |
261,191.3200 RUB |
257,880.5919 RUB |
| 2019-02-28 |
256,201.0000 RUB |
25.3076 BTC |
256,201.0000 RUB |
253,800.0000 RUB |
258,602.0000 RUB |
255,240.0000 RUB |
| 2019-02-27 |
255,801.0000 RUB |
19.6196 BTC |
255,801.0000 RUB |
253,000.0000 RUB |
258,602.0000 RUB |
256,210.1000 RUB |
| 2019-02-26 |
255,950.6550 RUB |
21.4029 BTC |
255,950.6550 RUB |
252,044.3200 RUB |
259,856.9900 RUB |
255,560.0000 RUB |
| 2019-02-25 |
256,400.6600 RUB |
23.6766 BTC |
256,400.6600 RUB |
252,933.3700 RUB |
259,867.9500 RUB |
257,207.0000 RUB |
| 2019-02-24 |
262,640.8422 RUB |
54.8734 BTC |
262,640.8422 RUB |
255,010.6344 RUB |
270,271.0500 RUB |
255,392.0000 RUB |
| 2019-02-23 |
261,825.0000 RUB |
39.9331 BTC |
261,825.0000 RUB |
256,550.0000 RUB |
267,100.0000 RUB |
267,100.0000 RUB |
| 2019-02-22 |
256,542.0000 RUB |
30.3008 BTC |
256,542.0000 RUB |
253,000.0000 RUB |
260,084.0000 RUB |
259,110.1000 RUB |
| 2019-02-21 |
255,708.0150 RUB |
34.9701 BTC |
255,708.0150 RUB |
252,066.0300 RUB |
259,350.0000 RUB |
255,172.1056 RUB |
| 2019-02-20 |
256,037.4900 RUB |
40.4246 BTC |
256,037.4900 RUB |
252,374.9800 RUB |
259,700.0000 RUB |
257,920.0000 RUB |
| 2019-02-19 |
255,771.4990 RUB |
32.8551 BTC |
255,771.4990 RUB |
250,523.0000 RUB |
261,019.9980 RUB |
257,409.9990 RUB |
| 2019-02-18 |
249,670.5000 RUB |
36.5482 BTC |
249,670.5000 RUB |
240,591.0000 RUB |
258,750.0000 RUB |
254,463.1000 RUB |
| 2019-02-17 |
240,631.0000 RUB |
26.8957 BTC |
240,631.0000 RUB |
236,300.0000 RUB |
244,962.0000 RUB |
242,200.0000 RUB |
| 2019-02-16 |
243,500.0000 RUB |
27.7778 BTC |
243,500.0000 RUB |
238,000.0000 RUB |
249,000.0000 RUB |
242,512.0000 RUB |
| 2019-02-15 |
243,926.5000 RUB |
31.0284 BTC |
243,926.5000 RUB |
238,853.0000 RUB |
249,000.0000 RUB |
239,145.9400 RUB |
| 2019-02-14 |
239,258.7345 RUB |
25.6060 BTC |
239,258.7345 RUB |
235,820.2000 RUB |
242,697.2690 RUB |
239,600.1000 RUB |
| 2019-02-13 |
237,159.6000 RUB |
33.8589 BTC |
237,159.6000 RUB |
235,820.2000 RUB |
238,499.0000 RUB |
236,460.2786 RUB |
| 2019-02-12 |
236,805.0000 RUB |
24.4457 BTC |
236,805.0000 RUB |
235,534.0000 RUB |
238,076.0000 RUB |
237,499.0000 RUB |
| 2019-02-11 |
236,897.2131 RUB |
23.6963 BTC |
236,897.2131 RUB |
235,508.3000 RUB |
238,286.1261 RUB |
237,000.9995 RUB |
| 2019-02-10 |
235,920.1618 RUB |
22.7352 BTC |
235,920.1618 RUB |
233,350.3235 RUB |
238,490.0000 RUB |
237,228.0000 RUB |
| 2019-02-09 |
236,256.5500 RUB |
30.5302 BTC |
236,256.5500 RUB |
234,013.1000 RUB |
238,500.0000 RUB |
237,212.8383 RUB |
| 2019-02-08 |
228,296.7321 RUB |
45.8201 BTC |
228,296.7321 RUB |
218,093.4643 RUB |
238,500.0000 RUB |
237,100.0000 RUB |
| 2019-02-07 |
223,252.0000 RUB |
29.6785 BTC |
223,252.0000 RUB |
218,500.0000 RUB |
228,004.0000 RUB |
223,099.0000 RUB |
| 2019-02-06 |
223,847.5000 RUB |
26.5178 BTC |
223,847.5000 RUB |
219,681.0000 RUB |
228,014.0000 RUB |
221,299.9995 RUB |
| 2019-02-05 |
227,939.6000 RUB |
22.3817 BTC |
227,939.6000 RUB |
224,910.2000 RUB |
230,969.0000 RUB |
225,115.0000 RUB |
| 2019-02-04 |
230,996.1862 RUB |
26.0654 BTC |
230,996.1862 RUB |
230,001.0000 RUB |
231,991.3725 RUB |
230,001.0000 RUB |