Identifier on Yobit: btc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
5,373,347.5475 RUB |
1.8385 BTC |
5,373,347.5475 RUB |
5,165,000.1000 RUB |
5,581,694.9949 RUB |
5,512,781.1892 RUB |
| 2024-02-27 |
5,072,898.1406 RUB |
2.0877 BTC |
5,072,898.1406 RUB |
4,916,410.2234 RUB |
5,229,386.0578 RUB |
5,200,999.9000 RUB |
| 2024-02-26 |
4,842,122.0000 RUB |
0.6080 BTC |
4,842,122.0000 RUB |
4,765,001.0000 RUB |
4,919,243.0000 RUB |
4,919,243.0000 RUB |
| 2024-02-25 |
4,814,875.5500 RUB |
0.5857 BTC |
4,814,875.5500 RUB |
4,765,001.0000 RUB |
4,864,750.1000 RUB |
4,819,545.5915 RUB |
| 2024-02-24 |
4,805,004.4043 RUB |
0.3913 BTC |
4,805,004.4043 RUB |
4,770,008.2576 RUB |
4,840,000.5509 RUB |
4,811,512.0000 RUB |
| 2024-02-23 |
4,828,896.4691 RUB |
0.3106 BTC |
4,828,896.4691 RUB |
4,800,000.0000 RUB |
4,857,792.9382 RUB |
4,838,134.7980 RUB |
| 2024-02-22 |
4,810,425.0000 RUB |
0.5063 BTC |
4,810,425.0000 RUB |
4,760,000.0000 RUB |
4,860,850.0000 RUB |
4,832,563.4099 RUB |
| 2024-02-21 |
4,791,738.7779 RUB |
0.4735 BTC |
4,791,738.7779 RUB |
4,750,336.2581 RUB |
4,833,141.2978 RUB |
4,815,683.3789 RUB |
| 2024-02-20 |
4,802,668.1291 RUB |
0.9083 BTC |
4,802,668.1291 RUB |
4,750,336.2581 RUB |
4,855,000.0000 RUB |
4,830,112.2986 RUB |
| 2024-02-19 |
4,809,944.1000 RUB |
1.1843 BTC |
4,809,944.1000 RUB |
4,774,888.2000 RUB |
4,844,999.9999 RUB |
4,777,939.8191 RUB |
| 2024-02-18 |
4,788,500.0000 RUB |
0.5463 BTC |
4,788,500.0000 RUB |
4,747,000.0000 RUB |
4,830,000.0000 RUB |
4,792,377.0000 RUB |
| 2024-02-17 |
4,785,252.5828 RUB |
0.5288 BTC |
4,785,252.5828 RUB |
4,740,505.1657 RUB |
4,830,000.0000 RUB |
4,790,478.9631 RUB |
| 2024-02-16 |
4,764,100.0000 RUB |
0.6536 BTC |
4,764,100.0000 RUB |
4,700,000.0000 RUB |
4,828,200.0000 RUB |
4,803,000.7535 RUB |
| 2024-02-15 |
4,745,940.6983 RUB |
1.1232 BTC |
4,745,940.6983 RUB |
4,651,882.3966 RUB |
4,839,999.0000 RUB |
4,800,000.0000 RUB |
| 2024-02-14 |
4,575,250.2701 RUB |
1.5749 BTC |
4,575,250.2701 RUB |
4,450,000.0000 RUB |
4,700,500.5402 RUB |
4,686,894.0906 RUB |
| 2024-02-13 |
4,495,867.4928 RUB |
1.3605 BTC |
4,495,867.4928 RUB |
4,420,000.0000 RUB |
4,571,734.9856 RUB |
4,467,782.9165 RUB |
| 2024-02-12 |
4,435,145.4192 RUB |
0.8590 BTC |
4,435,145.4192 RUB |
4,320,000.1000 RUB |
4,550,290.7385 RUB |
4,530,000.0000 RUB |
| 2024-02-11 |
4,236,054.8990 RUB |
0.9492 BTC |
4,236,054.8990 RUB |
4,111,111.0000 RUB |
4,360,998.7980 RUB |
4,324,494.6130 RUB |
| 2024-02-10 |
4,284,188.1341 RUB |
0.9090 BTC |
4,284,188.1341 RUB |
4,220,010.0000 RUB |
4,348,366.2682 RUB |
4,304,689.9582 RUB |
| 2024-02-09 |
4,190,810.9757 RUB |
1.2749 BTC |
4,190,810.9757 RUB |
4,081,621.0514 RUB |
4,300,000.9000 RUB |
4,300,000.9000 RUB |
| 2024-02-08 |
4,002,056.5000 RUB |
1.3379 BTC |
4,002,056.5000 RUB |
3,883,113.0000 RUB |
4,121,000.0000 RUB |
4,082,000.0000 RUB |
| 2024-02-07 |
3,918,000.0000 RUB |
1.0675 BTC |
3,918,000.0000 RUB |
3,876,000.0000 RUB |
3,960,000.0000 RUB |
3,948,739.8140 RUB |
| 2024-02-06 |
3,890,999.9514 RUB |
0.5983 BTC |
3,890,999.9514 RUB |
3,844,000.0027 RUB |
3,937,999.9000 RUB |
3,920,000.0000 RUB |
| 2024-02-05 |
3,901,911.9469 RUB |
0.3638 BTC |
3,901,911.9469 RUB |
3,864,051.2122 RUB |
3,939,772.6816 RUB |
3,880,001.0000 RUB |
| 2024-02-04 |
3,901,710.2922 RUB |
0.4037 BTC |
3,901,710.2922 RUB |
3,880,000.0000 RUB |
3,923,420.5845 RUB |
3,900,000.0000 RUB |
| 2024-02-03 |
3,906,605.9514 RUB |
0.4623 BTC |
3,906,605.9514 RUB |
3,876,237.6238 RUB |
3,936,974.2791 RUB |
3,882,188.1188 RUB |
| 2024-02-02 |
3,900,505.2845 RUB |
0.5163 BTC |
3,900,505.2845 RUB |
3,857,110.5689 RUB |
3,943,900.0000 RUB |
3,943,785.1093 RUB |
| 2024-02-01 |
3,861,439.8500 RUB |
0.7033 BTC |
3,861,439.8500 RUB |
3,816,001.0000 RUB |
3,906,878.7000 RUB |
3,906,878.7000 RUB |
| 2024-01-31 |
3,883,000.5001 RUB |
0.7202 BTC |
3,883,000.5001 RUB |
3,836,001.0000 RUB |
3,930,000.0001 RUB |
3,840,901.0000 RUB |
| 2024-01-30 |
3,876,999.5000 RUB |
0.7728 BTC |
3,876,999.5000 RUB |
3,840,000.0000 RUB |
3,913,999.0000 RUB |
3,895,876.8871 RUB |
| 2024-01-29 |
3,839,544.0000 RUB |
0.5922 BTC |
3,839,544.0000 RUB |
3,800,100.0000 RUB |
3,878,988.0000 RUB |
3,875,008.0000 RUB |
| 2024-01-28 |
3,805,984.5112 RUB |
0.6017 BTC |
3,805,984.5112 RUB |
3,746,969.0224 RUB |
3,865,000.0000 RUB |
3,821,177.6410 RUB |
| 2024-01-27 |
3,795,832.6951 RUB |
0.3846 BTC |
3,795,832.6951 RUB |
3,746,746.0000 RUB |
3,844,919.3902 RUB |
3,823,932.0000 RUB |
| 2024-01-26 |
3,754,722.1000 RUB |
0.5801 BTC |
3,754,722.1000 RUB |
3,675,444.0000 RUB |
3,834,000.2000 RUB |
3,815,004.0000 RUB |
| 2024-01-25 |
3,693,068.0000 RUB |
0.3431 BTC |
3,693,068.0000 RUB |
3,664,600.0000 RUB |
3,721,536.0000 RUB |
3,683,333.3333 RUB |
| 2024-01-24 |
3,698,273.5000 RUB |
0.7008 BTC |
3,698,273.5000 RUB |
3,664,404.0000 RUB |
3,732,143.0000 RUB |
3,711,576.0000 RUB |
| 2024-01-23 |
3,668,881.9840 RUB |
0.8469 BTC |
3,668,881.9840 RUB |
3,599,931.9681 RUB |
3,737,832.0000 RUB |
3,633,456.0000 RUB |
| 2024-01-22 |
3,777,390.5000 RUB |
0.5451 BTC |
3,777,390.5000 RUB |
3,720,001.0000 RUB |
3,834,780.0000 RUB |
3,750,000.0000 RUB |
| 2024-01-21 |
3,810,584.0000 RUB |
0.3273 BTC |
3,810,584.0000 RUB |
3,786,168.0000 RUB |
3,835,000.0000 RUB |
3,834,768.0000 RUB |
| 2024-01-20 |
3,817,638.0500 RUB |
0.2899 BTC |
3,817,638.0500 RUB |
3,786,168.1000 RUB |
3,849,108.0000 RUB |
3,811,242.8691 RUB |
| 2024-01-19 |
3,847,986.0000 RUB |
0.6875 BTC |
3,847,986.0000 RUB |
3,771,000.0000 RUB |
3,924,972.0000 RUB |
3,809,000.0000 RUB |
| 2024-01-18 |
3,906,415.9998 RUB |
0.6258 BTC |
3,906,415.9998 RUB |
3,868,000.0000 RUB |
3,944,831.9995 RUB |
3,868,000.0000 RUB |
| 2024-01-17 |
3,910,000.0000 RUB |
0.7745 BTC |
3,910,000.0000 RUB |
3,850,001.0000 RUB |
3,969,999.0000 RUB |
3,900,000.0000 RUB |
| 2024-01-16 |
3,920,000.0000 RUB |
0.3759 BTC |
3,920,000.0000 RUB |
3,870,001.0000 RUB |
3,969,999.0000 RUB |
3,969,999.0000 RUB |
| 2024-01-15 |
3,934,236.0000 RUB |
0.4789 BTC |
3,934,236.0000 RUB |
3,898,704.0000 RUB |
3,969,768.0000 RUB |
3,958,020.0000 RUB |
| 2024-01-14 |
3,963,312.0714 RUB |
0.3920 BTC |
3,963,312.0714 RUB |
3,933,252.1429 RUB |
3,993,372.0000 RUB |
3,933,252.1429 RUB |
| 2024-01-13 |
4,038,797.8130 RUB |
0.8749 BTC |
4,038,797.8130 RUB |
3,970,012.0000 RUB |
4,107,583.6261 RUB |
3,975,230.7699 RUB |
| 2024-01-12 |
4,115,421.0599 RUB |
1.1595 BTC |
4,115,421.0599 RUB |
3,980,198.0198 RUB |
4,250,644.1000 RUB |
3,982,367.5432 RUB |