Canada markets open in 1 hour 21 minutes

Bitcoin RUB (BTC-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
1,131,270.88-28,237.38 (-2.44%)
As of 12:08PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20221,122,707.251,143,644.001,121,318.881,131,270.881,131,270.881,101,289,619,456
Jun 26, 20221,165,107.881,180,675.751,139,079.751,122,857.631,122,857.63962,650,904,514
Jun 25, 20221,150,859.631,166,431.501,136,278.501,165,424.631,165,424.63995,789,797,863
Jun 24, 20221,149,113.381,163,830.001,114,713.381,150,753.631,150,753.631,352,709,496,704
Jun 23, 20221,099,263.251,151,899.131,097,256.251,149,180.381,149,180.381,427,251,348,294
Jun 22, 20221,116,258.501,123,567.751,069,313.131,099,286.501,099,286.501,571,613,441,258
Jun 21, 20221,127,537.751,188,053.501,117,724.751,115,783.501,115,783.501,560,770,327,470
Jun 20, 20221,166,403.881,154,478.131,117,360.381,127,824.751,127,824.751,687,310,731,467
Jun 19, 20221,093,125.001,187,249.751,038,859.441,166,398.251,166,398.252,004,974,349,955
Jun 18, 20221,177,219.881,192,320.381,018,244.131,093,512.631,093,512.632,415,538,496,782
Jun 17, 20221,169,628.631,205,558.001,189,101.251,177,108.251,177,108.251,560,111,578,067
Jun 16, 20221,292,493.501,309,245.751,162,715.381,169,395.251,169,395.251,789,177,515,921
Jun 15, 20221,295,734.001,296,293.001,144,111.751,292,295.131,292,295.133,143,712,456,522
Jun 14, 20221,298,681.251,312,655.631,209,909.751,296,321.381,296,321.382,972,079,700,212
Jun 13, 20221,540,750.001,560,843.251,278,657.631,298,646.631,298,646.633,938,812,997,997
Jun 12, 20221,635,020.751,642,464.131,542,194.751,542,194.751,542,194.751,968,651,912,814
Jun 11, 20221,676,000.751,694,282.251,627,108.751,634,288.751,634,288.751,570,080,936,643
Jun 10, 20221,746,399.131,754,256.881,669,865.501,675,951.131,675,951.131,721,110,139,048
Jun 09, 20221,842,829.631,786,818.381,733,670.251,746,495.881,746,495.881,258,136,295,422
Jun 08, 20221,923,603.751,929,915.251,849,066.751,842,773.381,842,773.381,844,462,943,025
Jun 07, 20221,925,440.631,944,487.751,803,401.381,923,850.631,923,850.632,517,607,443,073
Jun 06, 20221,891,825.501,954,525.251,898,280.631,925,375.001,925,375.001,960,767,765,912
Jun 05, 20221,890,353.251,908,260.381,873,837.251,891,596.501,891,596.501,091,953,455,928
Jun 04, 20221,882,181.131,896,400.751,869,120.631,890,213.631,890,213.631,051,039,283,457
Jun 03, 20221,934,705.501,945,197.501,878,913.501,882,070.381,882,070.381,658,482,843,584
Jun 02, 20221,891,975.251,943,400.501,882,946.501,934,685.251,934,685.251,846,805,987,292
Jun 01, 20221,994,982.752,005,319.631,873,350.631,892,241.381,892,241.382,612,124,113,199
May 31, 20222,026,358.752,023,679.001,971,059.001,994,967.501,994,967.502,104,522,717,302
May 30, 20221,957,984.002,064,741.501,948,687.752,026,520.132,026,520.132,508,878,010,407
May 29, 20221,922,567.501,939,497.131,910,724.631,958,156.381,958,156.381,203,243,572,866
May 28, 20221,910,790.631,930,255.881,891,741.251,922,807.381,922,807.381,275,467,094,006
May 27, 20221,779,200.881,785,028.001,876,639.381,896,578.131,896,578.132,423,559,490,424
May 26, 20221,784,237.001,775,878.381,719,030.631,780,179.131,780,179.132,236,798,596,982
May 25, 20221,693,932.501,722,760.501,707,250.751,784,091.251,784,091.251,661,140,145,149
May 24, 20221,704,598.501,700,857.131,643,714.131,694,072.501,694,072.501,520,465,364,055
May 23, 20221,894,337.001,799,491.001,697,243.381,704,468.631,704,468.631,844,143,382,149
May 22, 20221,824,813.381,886,403.501,815,061.501,895,232.381,895,232.381,351,970,550,539
May 21, 20221,810,391.381,834,510.001,799,698.501,824,798.131,824,798.131,071,040,193,747
May 20, 20221,883,078.251,905,061.631,774,406.001,810,446.001,810,446.001,906,461,875,244
May 19, 20221,845,282.881,890,510.501,844,550.251,883,278.001,883,278.002,098,175,405,004
May 18, 20221,977,591.131,990,216.501,845,277.251,845,277.251,845,277.252,010,078,301,754
May 17, 20221,929,858.252,011,348.381,936,854.751,977,680.751,977,680.751,891,595,775,902
May 16, 20222,081,741.132,081,805.501,890,403.251,929,891.251,929,891.252,107,673,275,188
May 15, 20221,948,883.502,081,995.001,911,921.252,081,790.252,081,790.251,718,052,423,144
May 14, 20221,896,245.381,954,984.001,858,513.381,949,057.001,949,057.001,850,546,493,143
May 13, 20221,890,638.132,011,704.751,881,644.881,896,081.001,896,081.002,773,962,813,799
May 12, 20221,931,527.132,004,665.501,747,445.881,891,734.881,891,734.884,362,670,043,342
May 11, 20222,167,255.752,185,699.001,880,375.251,931,501.881,931,501.884,698,456,548,179
May 10, 20222,115,371.502,277,667.002,092,393.002,167,725.502,167,725.504,179,296,157,924
May 09, 20222,350,140.752,361,322.752,116,999.502,116,999.502,116,999.504,426,965,020,363
May 08, 20222,449,702.752,449,702.752,252,951.002,350,089.002,350,089.002,536,649,671,228
May 07, 20222,486,932.502,492,964.752,410,916.752,449,634.502,449,634.501,681,936,705,751
May 06, 20222,370,856.752,374,174.252,411,010.752,486,823.502,486,823.502,607,894,619,986
May 05, 20222,659,615.252,603,193.752,330,673.502,370,983.752,370,983.752,794,363,238,196
May 04, 20222,538,550.002,648,558.502,537,477.252,659,791.002,659,791.002,462,545,284,610
May 03, 20222,723,937.502,725,071.752,574,615.252,538,714.252,538,714.251,837,734,173,155
May 02, 20222,821,935.252,732,415.002,706,254.002,724,023.502,724,023.502,327,630,819,507
May 01, 20222,690,844.752,756,101.002,681,749.252,821,708.502,821,708.501,980,652,697,078
Apr 30, 20222,754,531.502,766,329.252,689,751.502,690,959.752,690,959.751,704,961,301,445
Apr 29, 20222,891,974.002,901,799.002,728,105.002,754,814.252,754,814.252,203,504,416,813
Apr 28, 20222,898,960.252,929,603.752,818,385.252,892,353.002,892,353.002,465,477,624,224
Apr 27, 20222,830,432.002,923,856.752,883,046.502,898,937.752,898,937.752,288,722,248,888
Apr 26, 20223,039,698.753,033,184.502,865,052.502,830,221.252,830,221.252,566,754,469,186
Apr 25, 20223,054,192.753,042,955.002,834,720.253,040,441.753,040,441.752,663,746,439,678
Apr 24, 20223,054,639.003,083,078.253,035,695.003,053,936.503,053,936.501,389,995,236,320
Apr 23, 20223,074,783.503,090,037.003,044,876.503,055,285.503,055,285.501,248,679,329,623
Apr 22, 20223,277,529.503,259,488.503,040,068.503,074,907.003,074,907.002,167,406,471,080
Apr 21, 20223,424,010.003,426,124.753,237,398.003,277,651.003,277,651.002,860,774,418,085
Apr 20, 20223,361,640.753,481,380.753,369,050.503,424,246.753,424,246.752,302,413,961,927
Apr 19, 20223,312,185.503,398,429.753,246,079.003,361,722.253,361,722.252,049,559,426,655
Apr 18, 20223,207,487.003,325,014.753,221,461.753,312,026.503,312,026.502,734,332,693,359
Apr 17, 20223,263,735.503,276,086.253,199,387.003,207,143.753,207,143.751,541,326,253,639
Apr 16, 20223,274,599.753,281,169.753,236,332.753,264,277.003,264,277.001,359,276,918,467
Apr 15, 20223,299,993.503,381,425.753,293,997.003,274,692.253,274,692.251,756,866,102,024
Apr 14, 20223,392,630.753,414,565.253,279,861.003,299,672.253,299,672.252,011,258,034,747
Apr 13, 20223,425,550.253,417,979.503,390,476.253,393,167.753,393,167.752,282,439,209,944
Apr 12, 20223,301,065.003,411,694.753,288,925.253,425,858.503,425,858.502,645,899,695,310
Apr 11, 20223,592,363.753,611,393.753,287,650.253,300,078.753,300,078.752,834,817,665,850
Apr 10, 20223,458,854.753,506,984.003,397,418.253,592,928.253,592,928.251,502,837,375,187
Apr 09, 20223,418,509.753,459,318.003,410,519.753,458,939.253,458,939.251,297,706,336,688
Apr 08, 20223,447,782.003,503,461.003,410,522.503,418,961.253,418,961.252,200,415,568,208
Apr 07, 20223,548,415.753,492,430.503,523,155.253,447,680.003,447,680.002,068,581,290,361
Apr 06, 20223,825,726.503,825,726.503,547,303.503,548,353.253,548,353.253,235,182,629,071
Apr 05, 20223,904,802.503,954,749.253,825,764.503,826,704.003,826,704.002,489,811,155,562
Apr 04, 20223,913,013.753,918,753.753,788,499.753,904,649.003,904,649.002,721,857,096,871
Apr 03, 20223,932,420.254,057,130.503,913,124.253,913,712.753,913,712.752,141,162,846,175
Apr 02, 20223,968,981.254,032,675.003,925,850.503,933,262.253,933,262.252,515,612,893,479
Apr 01, 20223,724,052.503,974,035.253,629,956.503,968,651.003,968,651.003,272,446,671,283
Mar 31, 20223,929,689.253,949,437.753,710,676.253,722,786.503,722,786.502,724,516,965,978
Mar 30, 20224,152,479.004,026,860.504,207,159.003,929,732.503,929,732.502,449,379,310,794
Mar 29, 20224,615,847.004,039,875.004,615,847.004,153,252.004,153,252.002,747,243,045,301
Mar 28, 20224,723,154.004,616,331.504,709,874.504,618,548.504,618,548.503,563,496,418,813
Mar 27, 20224,539,546.504,723,729.004,532,604.004,723,017.504,723,017.502,840,729,778,855
Mar 26, 20224,523,685.504,563,071.504,504,960.004,539,084.504,539,084.501,728,946,511,478
Mar 25, 20224,495,375.504,477,337.004,315,974.004,523,570.504,523,570.503,118,590,129,512
Mar 24, 20224,149,283.504,523,515.004,197,845.504,495,006.004,495,006.003,174,146,334,304
Mar 23, 20224,490,623.504,149,946.504,439,015.504,149,893.504,149,893.502,442,254,590,502
Mar 22, 20224,380,553.504,599,250.504,367,134.504,490,033.504,490,033.503,392,492,831,773
Mar 21, 20225,245,683.504,319,500.004,111,539.754,380,968.504,380,968.502,625,247,837,510
Mar 20, 20224,535,580.004,540,929.004,408,015.505,245,898.505,245,898.502,559,872,339,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...