BTC-RUB - Bitcoin RUB

CCC - CoinMarketCap. Currency in RUB
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20232,151,890.252,157,804.002,147,379.002,153,072.752,153,072.75829,658,759,168
May 27, 20232,117,934.502,155,325.502,109,491.752,140,509.002,140,509.001,018,340,438,789
May 26, 20232,108,888.002,127,676.252,073,736.382,118,096.502,118,096.501,108,089,815,749
May 25, 20232,182,333.252,182,333.252,097,756.502,109,317.002,109,317.001,305,495,154,569
May 24, 20232,151,058.502,202,113.502,147,872.252,182,423.252,182,423.251,097,972,378,780
May 23, 20232,142,666.502,164,109.752,126,531.002,150,683.252,150,683.25885,604,504,603
May 22, 20232,172,080.752,183,894.502,137,854.502,142,981.502,142,981.50692,658,147,252
May 21, 20232,153,796.252,175,023.002,150,146.752,172,974.752,172,974.75564,270,122,078
May 20, 20232,156,491.502,165,093.252,142,874.002,153,899.502,153,899.50901,844,629,955
May 19, 20232,185,281.752,190,456.002,123,774.002,156,930.002,156,930.001,223,708,889,338
May 18, 20232,176,769.002,205,514.252,145,966.752,185,054.752,185,054.751,207,415,673,403
May 17, 20232,173,721.252,177,119.752,143,456.752,176,864.002,176,864.001,025,140,002,470
May 16, 20232,083,411.882,206,412.502,070,625.252,175,415.502,175,415.501,153,058,543,362
May 15, 20232,071,846.382,099,843.502,061,976.382,083,354.132,083,354.13774,749,479,090
May 14, 20232,073,300.002,090,524.632,065,806.132,071,467.752,071,467.75773,331,132,335
May 13, 20232,077,572.132,083,284.882,010,756.002,073,085.132,073,085.131,493,704,545,530
May 12, 20232,102,061.502,102,306.002,062,200.752,078,582.632,078,582.631,287,478,362,391
May 11, 20232,148,767.502,155,455.752,046,116.132,102,112.252,102,112.251,571,995,821,188
May 10, 20232,151,909.002,162,418.502,127,015.752,149,089.002,149,089.001,097,792,798,005
May 09, 20232,213,730.252,230,289.252,121,999.752,151,847.252,151,847.251,485,851,113,147
May 08, 20232,248,979.502,268,891.752,213,023.002,214,082.002,214,082.00879,358,504,305
May 07, 20232,298,566.002,320,452.752,215,312.252,249,213.002,249,213.001,238,337,315,593
May 06, 20232,264,840.752,296,403.252,264,372.252,298,217.752,298,217.751,395,733,672,513
May 05, 20232,307,734.752,302,210.502,243,474.502,264,545.002,264,545.001,220,571,076,729
May 04, 20232,298,116.502,325,877.002,237,265.502,305,747.752,305,747.751,520,109,103,934
May 03, 20232,265,856.502,313,681.252,241,190.002,298,120.002,298,120.001,316,740,745,219
May 02, 20232,351,320.252,359,593.252,233,072.752,266,211.002,266,211.001,504,989,840,827
May 01, 20232,352,817.002,409,656.252,342,238.252,354,675.252,354,675.251,178,769,343,541
Apr 30, 20232,360,142.252,369,465.502,340,148.252,353,056.252,353,056.25857,814,508,640
Apr 29, 20232,405,631.752,413,121.002,303,312.752,360,439.502,360,439.501,411,461,375,934
Apr 28, 20232,325,437.252,436,024.502,323,345.002,405,042.002,405,042.002,215,703,763,177
Apr 27, 20232,312,096.252,450,660.002,244,165.252,324,965.752,324,965.752,605,664,414,768
Apr 26, 20232,242,451.002,317,898.502,219,244.002,312,712.252,312,712.251,448,804,987,844
Apr 25, 20232,247,346.252,278,500.252,204,920.502,243,304.002,243,304.001,442,810,793,676
Apr 24, 20232,265,624.752,265,958.752,231,755.502,247,318.002,247,318.001,041,374,567,757
Apr 23, 20232,220,807.002,270,186.002,212,961.502,265,735.252,265,735.251,069,091,004,610
Apr 22, 20232,310,776.002,319,027.502,213,596.252,221,704.252,221,704.251,690,861,503,112
Apr 21, 20232,354,876.002,377,286.252,285,877.752,310,510.502,310,510.501,745,633,047,988
Apr 20, 20232,486,232.502,487,612.252,342,312.002,354,794.252,354,794.252,007,480,825,072
Apr 19, 20232,416,145.502,500,088.752,391,702.252,486,507.752,486,507.751,593,499,617,965
Apr 18, 20232,472,363.002,472,530.252,396,774.502,415,813.502,415,813.501,466,320,417,386
Apr 17, 20232,472,755.002,492,295.002,459,855.752,472,217.002,472,217.001,048,310,188,782
Apr 16, 20232,486,520.502,495,571.752,467,037.752,472,960.502,472,960.50973,954,767,418
Apr 15, 20232,484,441.252,521,065.752,457,039.002,486,108.502,486,108.501,847,922,440,098
Apr 14, 20232,452,234.502,497,548.752,451,076.502,483,583.752,483,583.751,428,735,368,844
Apr 13, 20232,478,082.752,497,009.502,440,469.502,472,440.752,472,440.751,530,100,887,556
Apr 12, 20232,421,519.502,491,066.752,417,895.502,478,367.752,478,367.751,649,339,669,337
Apr 11, 20232,298,051.752,431,137.752,301,935.752,421,462.252,421,462.251,574,600,791,700
Apr 10, 20232,269,782.502,315,174.252,259,722.752,297,810.252,297,810.25987,418,630,446
Apr 09, 20232,264,353.502,283,764.752,261,342.502,269,411.252,269,411.25761,125,223,007
Apr 08, 20232,276,764.502,282,661.752,292,729.502,264,787.002,264,787.00880,882,234,020
Apr 07, 20232,259,440.752,259,694.002,244,343.002,277,184.502,277,184.501,123,630,273,894
Apr 06, 20232,233,919.752,279,021.502,233,070.002,259,662.002,259,662.001,367,467,201,731
Apr 05, 20232,186,022.752,256,646.252,177,134.752,233,789.752,233,789.751,212,096,655,681
Apr 04, 20232,198,298.002,222,921.252,136,392.502,185,625.252,185,625.251,538,065,616,123
Apr 03, 20232,206,610.502,210,960.752,174,976.252,199,563.752,199,563.75958,209,753,850
Apr 02, 20232,207,423.502,232,939.502,193,766.752,202,594.002,202,594.00843,209,238,149
Apr 01, 20232,166,326.252,219,864.252,128,359.502,207,823.002,207,823.001,473,096,980,357
Mar 31, 20232,192,586.252,254,789.502,142,075.252,166,426.752,166,426.751,733,798,302,648
Mar 30, 20232,087,827.882,201,129.002,087,000.252,192,455.002,192,455.001,599,763,787,594
Mar 29, 20232,076,615.252,102,393.002,042,454.132,087,912.002,087,912.001,361,684,555,148
Mar 28, 20232,163,381.752,166,771.002,036,342.632,077,151.002,077,151.001,392,086,837,783
Mar 27, 20232,124,854.252,177,607.002,120,953.252,163,402.002,163,402.001,072,519,962,988
Mar 26, 20232,124,221.502,147,752.502,101,725.002,124,791.002,124,791.001,034,238,756,236
Mar 25, 20232,152,288.002,157,521.002,089,594.502,124,681.252,124,681.252,007,758,534,912
Mar 24, 20232,100,150.502,182,347.502,091,080.752,153,037.502,153,037.501,840,458,488,341
Mar 23, 20232,168,193.252,216,704.252,059,449.002,100,572.002,100,572.002,567,847,840,249
Mar 22, 20232,145,108.502,191,305.502,113,994.252,169,509.752,169,509.752,779,832,673,551
Mar 21, 20232,158,498.502,209,472.502,097,219.502,145,019.002,145,019.003,458,793,816,105
Mar 20, 20232,076,174.252,189,419.752,071,417.752,158,273.252,158,273.252,907,298,151,482
Mar 19, 20232,112,406.752,133,789.002,050,520.502,075,895.252,075,895.252,750,041,322,828
Mar 18, 20231,916,994.882,138,549.751,909,070.132,110,545.252,110,545.253,904,200,252,851
Mar 17, 20231,854,905.381,952,250.251,843,531.131,916,816.381,916,816.382,591,129,433,705
Mar 16, 20231,869,957.131,915,069.501,828,522.881,855,096.001,855,096.003,322,351,718,971
Mar 15, 20231,815,737.501,994,079.131,806,690.751,868,081.131,868,081.134,123,432,155,079
Mar 14, 20231,688,491.131,838,845.251,655,043.381,815,419.881,815,419.883,711,213,860,702
Mar 13, 20231,571,856.001,690,672.631,558,598.001,689,066.001,689,066.002,231,291,117,410
Mar 12, 20231,538,316.381,584,390.631,529,232.001,572,189.751,572,189.752,299,738,170,244
Mar 11, 20231,545,296.001,545,568.751,493,857.501,538,268.131,538,268.133,015,863,513,431
Mar 10, 20231,651,717.001,657,224.631,534,467.501,544,994.001,544,994.002,303,844,014,700
Mar 09, 20231,651,717.001,657,224.631,534,467.501,544,994.001,544,994.002,303,844,014,700
Mar 08, 20231,679,247.381,683,528.751,650,802.251,651,565.001,651,565.001,713,808,028,360
Mar 07, 20231,691,095.381,698,900.381,668,893.881,679,498.751,679,498.751,720,744,689,544
Mar 06, 20231,691,735.751,703,420.501,689,698.751,691,203.501,691,203.501,308,430,605,472
Mar 05, 20231,685,502.131,705,071.501,681,958.251,691,637.631,691,637.631,004,101,824,100
Mar 04, 20231,686,164.251,689,350.001,673,802.881,685,442.251,685,442.25841,917,206,153
Mar 03, 20231,773,159.631,773,364.631,677,987.751,686,145.881,686,145.881,965,105,099,124
Mar 02, 20231,779,793.001,786,726.251,750,378.131,773,071.501,773,071.501,539,758,198,001
Mar 01, 20231,737,405.881,794,987.881,732,801.251,779,757.631,779,757.631,856,248,816,874
Feb 28, 20231,761,935.501,766,695.381,731,977.501,737,137.501,737,137.501,541,115,674,124
Feb 27, 20231,791,064.501,788,447.631,738,556.251,762,012.881,762,012.881,697,435,466,799
Feb 26, 20231,761,623.251,798,127.751,754,787.131,791,046.501,791,046.501,265,263,194,276
Feb 25, 20231,763,557.631,764,324.251,737,861.001,761,716.381,761,716.381,223,924,284,521
Feb 24, 20231,805,646.881,817,538.001,748,882.631,763,405.751,763,405.752,038,094,871,105
Feb 23, 20231,812,038.881,840,606.001,777,399.381,805,758.751,805,758.752,298,060,314,747
Feb 22, 20231,830,518.251,833,134.131,783,803.881,811,898.381,811,898.382,262,172,042,269
Feb 21, 20231,862,478.751,881,875.501,813,237.881,830,438.501,830,438.502,340,981,175,768
Feb 20, 20231,801,378.501,869,989.501,771,125.751,862,186.131,862,186.132,174,053,329,930
Feb 19, 20231,823,836.251,857,369.001,800,713.631,800,713.631,800,713.631,891,569,627,582
Feb 18, 20231,817,831.631,835,591.131,811,130.501,823,928.751,823,928.751,452,659,301,018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...