Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
6,008,245.9721 RUB |
0.6472 BTC |
6,008,245.9721 RUB |
5,917,491.9443 RUB |
6,099,000.0000 RUB |
6,061,538.2507 RUB |
| 2024-04-17 |
6,086,111.0000 RUB |
0.3946 BTC |
6,086,111.0000 RUB |
5,950,000.0000 RUB |
6,222,222.0000 RUB |
5,950,000.0000 RUB |
| 2024-04-16 |
6,160,732.2150 RUB |
0.4772 BTC |
6,160,732.2150 RUB |
6,084,242.0000 RUB |
6,237,222.4299 RUB |
6,094,123.4811 RUB |
| 2024-04-15 |
6,261,670.7562 RUB |
0.3754 BTC |
6,261,670.7562 RUB |
6,157,000.0005 RUB |
6,366,341.5119 RUB |
6,161,679.8351 RUB |
| 2024-04-14 |
6,253,547.6190 RUB |
0.5829 BTC |
6,253,547.6190 RUB |
6,108,095.2381 RUB |
6,399,000.0000 RUB |
6,181,400.5649 RUB |
| 2024-04-13 |
6,362,712.1171 RUB |
0.4225 BTC |
6,362,712.1171 RUB |
6,279,042.2137 RUB |
6,446,382.0205 RUB |
6,405,915.0158 RUB |
| 2024-04-12 |
6,490,656.8795 RUB |
0.4802 BTC |
6,490,656.8795 RUB |
6,451,000.0000 RUB |
6,530,313.7590 RUB |
6,451,000.0000 RUB |
| 2024-04-11 |
6,530,743.5563 RUB |
0.3407 BTC |
6,530,743.5563 RUB |
6,481,487.1126 RUB |
6,580,000.0000 RUB |
6,481,785.5516 RUB |
| 2024-04-10 |
6,411,535.2638 RUB |
0.4612 BTC |
6,411,535.2638 RUB |
6,335,190.4273 RUB |
6,487,880.1002 RUB |
6,487,880.1002 RUB |
| 2024-04-09 |
6,494,928.4547 RUB |
0.3933 BTC |
6,494,928.4547 RUB |
6,404,848.4095 RUB |
6,585,008.5000 RUB |
6,411,000.0000 RUB |
| 2024-04-08 |
6,502,499.5000 RUB |
0.7003 BTC |
6,502,499.5000 RUB |
6,405,000.0000 RUB |
6,599,999.0000 RUB |
6,565,999.9996 RUB |
| 2024-04-07 |
6,421,060.2418 RUB |
0.3092 BTC |
6,421,060.2418 RUB |
6,347,820.4837 RUB |
6,494,300.0000 RUB |
6,450,127.9000 RUB |
| 2024-04-06 |
6,355,339.2050 RUB |
0.3257 BTC |
6,355,339.2050 RUB |
6,305,830.0006 RUB |
6,404,848.4095 RUB |
6,370,551.9023 RUB |
| 2024-04-05 |
6,377,915.0001 RUB |
0.2395 BTC |
6,377,915.0001 RUB |
6,305,830.0002 RUB |
6,450,000.0000 RUB |
6,328,747.1368 RUB |
| 2024-04-04 |
6,332,003.0505 RUB |
0.4762 BTC |
6,332,003.0505 RUB |
6,200,006.1010 RUB |
6,464,000.0000 RUB |
6,387,498.5941 RUB |
| 2024-04-03 |
6,250,034.9562 RUB |
0.4300 BTC |
6,250,034.9562 RUB |
6,200,000.0000 RUB |
6,300,069.9125 RUB |
6,284,383.0431 RUB |
| 2024-04-02 |
6,347,596.2855 RUB |
0.5340 BTC |
6,347,596.2855 RUB |
6,180,692.5712 RUB |
6,514,499.9997 RUB |
6,193,469.9100 RUB |
| 2024-04-01 |
6,515,000.0000 RUB |
0.7676 BTC |
6,515,000.0000 RUB |
6,430,000.0000 RUB |
6,600,000.0000 RUB |
6,430,000.0000 RUB |
| 2024-03-31 |
6,480,692.4135 RUB |
0.1993 BTC |
6,480,692.4135 RUB |
6,441,384.8271 RUB |
6,520,000.0000 RUB |
6,481,922.7708 RUB |
| 2024-03-30 |
6,451,180.7921 RUB |
0.3336 BTC |
6,451,180.7921 RUB |
6,401,941.5843 RUB |
6,500,420.0000 RUB |
6,441,384.8271 RUB |
| 2024-03-29 |
6,476,994.6709 RUB |
0.2425 BTC |
6,476,994.6709 RUB |
6,423,083.2418 RUB |
6,530,906.1000 RUB |
6,457,192.0944 RUB |
| 2024-03-28 |
6,423,316.6409 RUB |
0.7549 BTC |
6,423,316.6409 RUB |
6,318,221.0088 RUB |
6,528,412.2729 RUB |
6,528,412.2729 RUB |
| 2024-03-27 |
6,424,563.6724 RUB |
1.0959 BTC |
6,424,563.6724 RUB |
6,318,221.0088 RUB |
6,530,906.3359 RUB |
6,398,719.9639 RUB |
| 2024-03-26 |
6,404,565.5044 RUB |
0.7426 BTC |
6,404,565.5044 RUB |
6,318,221.0088 RUB |
6,490,910.0000 RUB |
6,424,098.4654 RUB |
| 2024-03-25 |
6,229,064.7724 RUB |
1.0200 BTC |
6,229,064.7724 RUB |
6,065,710.2021 RUB |
6,392,419.3427 RUB |
6,392,419.3427 RUB |
| 2024-03-24 |
6,117,224.2442 RUB |
0.5107 BTC |
6,117,224.2442 RUB |
6,020,000.0000 RUB |
6,214,448.4884 RUB |
6,214,448.4884 RUB |
| 2024-03-23 |
6,030,826.2964 RUB |
0.7718 BTC |
6,030,826.2964 RUB |
5,918,000.0000 RUB |
6,143,652.5928 RUB |
6,138,000.0000 RUB |
| 2024-03-22 |
6,038,155.4387 RUB |
0.4390 BTC |
6,038,155.4387 RUB |
5,918,000.0000 RUB |
6,158,310.8774 RUB |
5,936,135.5560 RUB |
| 2024-03-21 |
6,130,935.9705 RUB |
0.7704 BTC |
6,130,935.9705 RUB |
6,056,871.9409 RUB |
6,205,000.0000 RUB |
6,056,874.9280 RUB |
| 2024-03-20 |
5,861,488.3048 RUB |
1.7359 BTC |
5,861,488.3048 RUB |
5,690,906.2092 RUB |
6,032,070.4004 RUB |
5,896,815.3587 RUB |
| 2024-03-19 |
6,033,219.4430 RUB |
4.5783 BTC |
6,033,219.4430 RUB |
5,750,366.8859 RUB |
6,316,072.0000 RUB |
5,912,853.9193 RUB |
| 2024-03-18 |
6,325,336.0423 RUB |
0.7355 BTC |
6,325,336.0423 RUB |
6,250,000.0000 RUB |
6,400,672.0846 RUB |
6,291,822.1446 RUB |
| 2024-03-17 |
6,261,545.5283 RUB |
1.6246 BTC |
6,261,545.5283 RUB |
6,100,000.0000 RUB |
6,423,091.0567 RUB |
6,399,997.0000 RUB |
| 2024-03-16 |
6,399,820.3760 RUB |
0.5375 BTC |
6,399,820.3760 RUB |
6,304,190.1521 RUB |
6,495,450.6000 RUB |
6,366,679.2289 RUB |
| 2024-03-15 |
6,422,941.1992 RUB |
1.2239 BTC |
6,422,941.1992 RUB |
6,250,000.0000 RUB |
6,595,882.3984 RUB |
6,440,000.0000 RUB |
| 2024-03-14 |
6,594,705.6024 RUB |
1.0323 BTC |
6,594,705.6024 RUB |
6,446,421.2049 RUB |
6,742,990.0000 RUB |
6,550,870.0000 RUB |
| 2024-03-13 |
6,533,333.0000 RUB |
0.8686 BTC |
6,533,333.0000 RUB |
6,400,000.0000 RUB |
6,666,665.9999 RUB |
6,592,225.5472 RUB |
| 2024-03-12 |
6,490,000.0000 RUB |
1.0228 BTC |
6,490,000.0000 RUB |
6,400,000.0000 RUB |
6,580,000.0000 RUB |
6,470,550.7366 RUB |
| 2024-03-11 |
6,361,413.4034 RUB |
0.9179 BTC |
6,361,413.4034 RUB |
6,195,000.0000 RUB |
6,527,826.8067 RUB |
6,468,352.4566 RUB |
| 2024-03-10 |
6,207,500.0000 RUB |
0.5746 BTC |
6,207,500.0000 RUB |
6,115,000.0000 RUB |
6,300,000.0000 RUB |
6,229,225.1024 RUB |
| 2024-03-09 |
6,155,049.9695 RUB |
0.6331 BTC |
6,155,049.9695 RUB |
6,110,099.9389 RUB |
6,200,000.0000 RUB |
6,160,000.0000 RUB |
| 2024-03-08 |
6,105,000.0000 RUB |
0.7506 BTC |
6,105,000.0000 RUB |
6,010,000.0000 RUB |
6,200,000.0000 RUB |
6,151,180.9530 RUB |
| 2024-03-07 |
5,954,300.0625 RUB |
0.8786 BTC |
5,954,300.0625 RUB |
5,814,600.1249 RUB |
6,094,000.0000 RUB |
6,093,890.1000 RUB |
| 2024-03-06 |
5,840,822.4288 RUB |
0.8851 BTC |
5,840,822.4288 RUB |
5,694,457.3998 RUB |
5,987,187.4579 RUB |
5,984,380.3313 RUB |
| 2024-03-05 |
5,968,440.8580 RUB |
1.6496 BTC |
5,968,440.8580 RUB |
5,758,548.4815 RUB |
6,178,333.2345 RUB |
5,850,000.0000 RUB |
| 2024-03-04 |
5,799,999.9999 RUB |
1.3133 BTC |
5,799,999.9999 RUB |
5,500,000.0000 RUB |
6,099,999.9999 RUB |
6,037,403.0000 RUB |
| 2024-03-03 |
5,562,901.5001 RUB |
0.4634 BTC |
5,562,901.5001 RUB |
5,510,803.0003 RUB |
5,615,000.0000 RUB |
5,610,106.3196 RUB |
| 2024-03-02 |
5,577,751.9500 RUB |
0.8901 BTC |
5,577,751.9500 RUB |
5,500,000.0000 RUB |
5,655,503.9000 RUB |
5,599,999.9990 RUB |
| 2024-03-01 |
5,554,628.2204 RUB |
1.6757 BTC |
5,554,628.2204 RUB |
5,499,236.1909 RUB |
5,610,020.2499 RUB |
5,527,510.8842 RUB |
| 2024-02-29 |
5,559,569.0824 RUB |
1.0916 BTC |
5,559,569.0824 RUB |
5,452,472.2648 RUB |
5,666,665.9000 RUB |
5,559,999.9000 RUB |