Canada markets closed

Bitcoin Gold RUB (BTG-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
3,155.64+432.26 (+15.87%)
As of 11:37PM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,735.793,269.932,687.393,155.643,155.645,103,428,096
May 02, 20242,843.732,853.002,542.952,756.042,756.041,288,273,945
May 01, 20243,094.573,116.012,818.462,843.732,843.73728,474,288
Apr 30, 20243,112.703,129.373,008.993,092.343,092.34522,454,739
Apr 29, 20243,166.373,256.142,959.093,112.703,112.70338,529,601
Apr 28, 20243,161.853,221.603,054.893,166.373,166.37378,938,355
Apr 27, 20243,176.733,185.492,926.223,161.853,161.85280,713,774
Apr 26, 20243,252.323,314.803,094.073,176.733,176.73496,707,474
Apr 25, 20243,446.243,463.603,233.083,252.303,252.30485,942,593
Apr 24, 20243,512.593,543.893,399.023,446.243,446.24618,605,310
Apr 23, 20243,448.863,526.713,261.293,512.593,512.59537,930,182
Apr 22, 20243,539.823,558.563,397.003,448.863,448.86584,464,131
Apr 21, 20243,352.063,553.343,316.513,539.823,539.82697,758,016
Apr 20, 20243,384.083,410.603,050.363,352.063,352.061,386,337,049
Apr 19, 20243,309.863,418.343,211.353,384.083,384.081,097,362,572
Apr 18, 20243,486.853,489.442,982.853,309.863,309.86882,328,154
Apr 17, 20243,441.643,668.173,339.403,486.853,486.852,015,615,215
Apr 16, 20243,588.533,670.983,398.703,441.643,441.641,055,517,152
Apr 15, 20243,361.723,604.513,136.343,588.533,588.531,638,231,429
Apr 14, 20243,861.083,979.313,019.913,361.723,361.722,392,860,348
Apr 13, 20244,239.914,249.533,768.273,861.083,861.081,182,654,866
Apr 12, 20244,327.404,329.964,212.794,239.914,239.91712,458,158
Apr 11, 20244,406.224,413.274,132.244,327.404,327.401,245,699,032
Apr 10, 20244,584.074,592.814,338.484,406.224,406.221,715,397,579
Apr 09, 20244,543.604,596.114,396.224,584.074,584.072,762,467,351
Apr 08, 20244,623.884,636.884,472.284,543.604,543.601,821,579,988
Apr 07, 20244,419.434,624.274,419.434,623.884,623.883,471,865,172
Apr 06, 20244,446.274,598.454,282.394,419.434,419.433,438,298,354
Apr 05, 20244,255.374,496.274,149.484,446.274,446.273,183,945,089
Apr 04, 20244,249.874,317.594,020.364,255.374,255.372,692,783,810
Apr 03, 20244,592.214,597.684,108.074,249.874,249.873,235,033,688
Apr 02, 20244,820.254,870.664,447.874,592.214,592.214,005,031,646
Apr 01, 20244,676.344,825.364,537.984,820.254,820.252,864,610,798
Mar 31, 20244,819.604,901.304,649.234,676.344,676.343,436,490,715
Mar 30, 20244,623.584,942.204,563.194,819.604,819.609,805,957,859
Mar 29, 20244,637.584,660.174,426.244,623.584,623.584,191,602,820
Mar 28, 20244,511.594,627.284,174.024,637.584,637.586,340,739,944
Mar 27, 20244,531.984,662.294,452.524,511.594,511.594,575,359,219
Mar 26, 20244,455.234,596.054,369.754,531.984,531.984,165,613,323
Mar 25, 20244,270.764,472.594,183.244,455.234,455.234,444,404,292
Mar 24, 20244,119.234,476.803,994.054,270.764,270.764,273,342,705
Mar 23, 20244,134.864,286.893,931.834,119.234,119.232,910,917,563
Mar 22, 20244,224.284,455.214,073.914,134.864,134.865,157,244,174
Mar 21, 20243,838.244,285.933,478.014,224.284,224.285,885,875,536
Mar 20, 20244,232.404,307.833,639.493,838.243,838.244,208,066,129
Mar 19, 20244,553.274,553.994,108.684,232.404,232.402,184,465,219
Mar 18, 20244,379.844,586.044,085.834,553.274,553.275,066,125,674
Mar 17, 20244,515.074,875.864,085.834,379.844,379.8410,488,402,619
Mar 16, 20244,740.744,901.444,072.914,515.074,515.077,799,077,574
Mar 15, 20244,888.974,993.954,499.854,740.744,740.745,737,438,882
Mar 14, 20244,928.954,968.604,796.114,888.974,888.973,808,621,462
Mar 13, 20245,042.185,042.184,806.064,928.954,928.954,112,421,512
Mar 12, 20244,925.845,125.114,475.735,042.185,042.1816,812,145,951
Mar 11, 20245,181.645,504.764,879.614,925.844,925.8421,578,912,504
Mar 10, 20245,507.996,351.594,840.485,181.645,181.6448,432,606,297
Mar 09, 20244,619.925,509.504,536.985,508.425,508.4222,272,632,844
Mar 08, 20243,908.674,876.423,687.654,619.924,619.9220,234,926,329
Mar 07, 20243,539.883,983.023,241.743,908.673,908.675,374,603,478
Mar 06, 20243,750.113,862.623,186.133,539.883,539.8811,110,720,086
Mar 05, 20243,504.653,805.273,428.723,731.313,731.3115,981,138,147
Mar 04, 20243,292.383,910.743,124.563,507.343,507.3431,882,078,469
Mar 03, 20242,672.083,421.982,660.653,299.093,299.0917,342,400,285
Mar 02, 20242,581.072,674.512,562.302,672.082,672.082,197,653,265
Mar 01, 20242,654.192,773.612,549.762,583.722,583.726,493,033,763
Feb 29, 20242,492.502,707.172,376.162,642.982,642.987,074,062,244
Feb 28, 20242,406.592,570.052,406.592,489.932,489.936,064,886,027
Feb 27, 20242,350.632,449.172,234.702,405.382,405.381,534,484,733
Feb 26, 20242,341.262,354.602,296.002,350.592,350.59521,815,074
Feb 25, 20242,306.662,343.152,272.882,337.542,337.54478,914,071
Feb 24, 20242,296.172,303.262,241.572,306.592,306.59479,694,064
Feb 23, 20242,293.982,307.022,227.142,295.642,295.64607,002,504
Feb 22, 20242,346.092,369.292,225.912,296.572,296.57789,606,371
Feb 21, 20242,374.532,397.632,314.392,346.042,346.04924,372,532
Feb 20, 20242,261.132,386.182,258.472,375.132,375.13919,098,732
Feb 19, 20242,340.332,369.342,263.322,347.602,347.60635,838,553
Feb 18, 20242,410.382,410.582,257.622,344.122,344.121,253,714,217
Feb 17, 20242,459.162,470.602,404.072,411.182,411.181,295,759,073
Feb 16, 20242,432.842,479.872,410.502,446.822,446.822,923,520,320
Feb 15, 20242,329.242,436.192,278.362,430.342,430.342,416,952,242
Feb 14, 20242,341.552,444.462,270.692,330.542,330.543,975,056,508
Feb 13, 20242,295.252,345.272,242.712,336.192,336.191,762,570,835
Feb 12, 20242,235.992,328.012,203.352,295.262,295.262,856,374,702
Feb 11, 20242,263.342,287.652,183.962,232.922,232.921,328,382,244
Feb 10, 20242,197.352,359.752,188.302,259.582,259.584,108,835,696
Feb 09, 20242,080.342,227.782,077.602,198.562,198.562,216,785,788
Feb 08, 20242,051.242,087.271,990.542,077.862,077.86444,671,969
Feb 07, 20242,047.192,082.421,999.642,051.702,051.70501,981,192
Feb 06, 20242,052.112,083.082,020.862,046.572,046.57543,844,486
Feb 05, 20242,096.432,099.292,050.122,053.302,053.30324,075,008
Feb 04, 20242,091.112,172.292,072.762,096.712,096.711,060,510,623
Feb 03, 20242,074.962,095.602,050.482,091.142,091.14416,485,504
Feb 02, 20242,073.472,099.622,006.922,074.682,074.68586,314,125
Feb 01, 20242,174.962,185.982,051.992,072.522,072.52931,422,172
Jan 31, 20242,189.392,226.862,137.322,176.192,176.191,384,211,297
Jan 30, 20242,108.622,191.472,069.262,189.392,189.39891,457,337
Jan 29, 20242,186.192,218.942,080.652,108.022,108.021,926,212,653
Jan 28, 20242,044.992,232.792,044.492,180.092,180.094,202,943,244
Jan 27, 20241,915.942,042.351,878.142,041.882,041.88914,051,782
Jan 26, 20241,949.581,953.151,881.841,915.421,915.42455,905,716
Jan 25, 20241,976.831,976.831,891.071,950.161,950.16584,455,578
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...