Australia markets closed

Bitcoin RUB (BTC-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
6,154,896.00+26,542.50 (+0.43%)
As of 10:05AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246,190,158.006,249,185.506,154,896.006,154,896.006,154,896.002,210,143,928,320
23 Apr 20246,086,070.506,254,774.006,049,756.506,217,908.006,217,908.002,631,137,832,130
22 Apr 20246,102,826.506,171,413.506,035,679.006,085,228.006,085,228.001,921,978,439,630
21 Apr 20245,995,619.506,145,048.005,931,890.006,102,979.006,102,979.002,168,854,303,718
20 Apr 20245,963,451.006,108,358.005,608,970.505,994,912.005,994,912.004,687,528,843,689
19 Apr 20245,764,376.006,021,191.005,728,199.505,963,639.005,963,639.003,380,873,942,003
18 Apr 20246,010,532.006,072,162.505,633,231.505,764,505.505,764,505.503,943,108,837,655
17 Apr 20245,929,809.506,059,086.005,800,413.506,008,650.006,008,650.004,034,607,182,136
16 Apr 20246,134,608.506,264,980.005,828,152.005,930,455.505,930,455.504,076,290,539,055
15 Apr 20245,957,517.006,142,520.005,805,362.006,134,522.506,134,522.504,580,388,142,891
14 Apr 20246,270,356.006,339,701.505,685,276.505,956,140.005,956,140.004,934,069,056,257
13 Apr 20246,541,679.006,650,116.006,087,204.506,271,055.006,271,055.004,118,367,484,898
12 Apr 20246,567,314.506,662,576.506,489,908.006,541,606.506,541,606.502,815,441,929,813
11 Apr 20246,425,673.006,615,488.506,296,974.506,568,445.006,568,445.003,565,677,634,462
10 Apr 20246,620,379.006,630,546.006,318,904.006,425,559.006,425,559.003,385,399,667,223
09 Apr 20246,419,558.006,739,143.506,391,949.506,620,273.506,620,273.503,443,755,338,263
08 Apr 20246,373,461.006,501,797.006,369,253.506,419,558.006,419,558.001,962,532,718,247
07 Apr 20246,275,723.506,441,221.506,243,452.006,373,368.006,373,368.001,847,158,723,827
06 Apr 20246,320,641.506,340,014.506,095,243.006,275,452.506,275,452.503,121,945,425,385
05 Apr 20246,091,938.506,392,182.006,012,354.006,320,004.006,320,004.003,177,078,194,166
04 Apr 20246,046,587.506,190,039.005,964,659.506,092,410.506,092,410.503,184,489,216,246
03 Apr 20246,454,169.006,454,480.005,974,708.006,046,615.506,046,615.504,684,633,712,601
02 Apr 20246,604,627.006,605,423.506,306,027.506,453,902.506,453,902.503,229,030,324,608
01 Apr 20246,448,868.506,608,728.006,446,747.006,604,642.006,604,642.001,856,477,161,355
31 Mar 20246,471,083.506,513,862.506,444,543.006,448,639.506,448,639.501,586,133,514,624
30 Mar 20246,544,391.006,559,960.006,395,986.506,471,026.506,471,026.502,335,997,981,512
29 Mar 20246,418,925.506,630,771.006,367,422.006,544,405.506,544,405.503,179,920,065,793
28 Mar 20246,474,736.006,623,055.006,319,956.006,419,163.006,419,163.003,773,300,684,727
27 Mar 20246,499,194.006,635,968.506,437,847.006,474,360.506,474,360.503,331,215,296,992
26 Mar 20246,194,458.006,613,624.006,118,977.006,501,748.506,501,748.503,968,414,454,887
25 Mar 20245,903,158.506,230,267.005,880,594.506,194,465.006,194,465.002,506,620,042,539
24 Mar 20245,878,463.506,078,735.505,808,051.505,902,371.005,902,371.002,279,324,424,028
23 Mar 20246,019,295.006,123,506.505,745,111.505,876,256.005,876,256.003,814,491,745,878
22 Mar 20246,264,906.506,291,512.005,935,746.006,019,429.006,019,429.004,088,267,528,240
21 Mar 20245,728,969.006,289,788.005,609,519.006,265,099.006,265,099.006,161,682,171,358
20 Mar 20246,197,810.006,248,342.005,692,523.505,727,361.005,727,361.006,865,480,552,985
19 Mar 20246,326,355.506,375,010.006,109,562.506,197,118.506,197,118.504,519,410,949,471
18 Mar 20246,031,056.506,370,252.505,972,339.006,328,143.006,328,143.004,137,624,401,663
17 Mar 20246,407,432.006,467,800.005,983,508.506,030,943.506,030,943.504,325,226,053,517
16 Mar 20246,525,959.506,614,564.506,021,164.506,408,474.006,408,474.007,231,805,505,296
15 Mar 20246,673,915.506,747,490.506,272,920.506,526,756.006,526,756.005,447,871,690,293
14 Mar 20246,557,992.506,749,539.506,544,412.006,674,292.506,674,292.504,402,971,413,251
13 Mar 20246,562,795.506,650,745.006,304,841.506,557,916.506,557,916.505,738,938,930,177
12 Mar 20246,277,426.006,606,832.006,111,381.506,562,684.506,562,684.505,979,677,611,895
11 Mar 20246,230,099.006,366,973.506,206,433.006,277,356.506,277,356.503,245,461,253,520
10 Mar 20246,211,818.506,245,815.506,189,432.506,229,974.006,229,974.001,965,397,918,069
09 Mar 20246,068,730.006,353,028.506,031,917.506,211,894.506,211,894.505,384,502,634,642
08 Mar 20245,998,161.506,178,137.505,957,852.506,067,587.006,067,587.004,260,158,020,668
07 Mar 20245,803,098.506,154,497.505,718,714.505,998,802.505,998,802.506,238,677,799,568
06 Mar 20246,252,613.006,288,239.005,397,990.005,805,386.505,805,386.509,354,225,766,552
05 Mar 20245,788,290.006,270,542.505,719,487.006,251,639.006,251,639.006,465,733,838,343
04 Mar 20245,690,970.505,796,835.005,636,240.505,791,074.005,791,074.002,406,903,489,539
03 Mar 20245,727,674.505,730,156.005,656,632.005,690,811.505,690,811.502,191,603,084,002
02 Mar 20245,581,027.505,791,390.505,547,676.005,728,498.505,728,498.503,686,822,780,405
01 Mar 20245,723,368.505,822,861.005,535,633.005,583,794.005,583,794.005,975,968,239,637
29 Feb 20245,250,331.005,852,851.005,219,726.005,723,882.005,723,882.007,622,633,438,306
28 Feb 20245,034,105.505,296,358.505,030,858.505,251,644.005,251,644.004,577,445,441,712
27 Feb 20244,858,577.005,048,542.504,713,655.005,034,386.005,034,386.003,146,298,406,524
26 Feb 20244,887,698.004,924,173.004,863,144.004,858,830.504,858,830.501,447,624,762,305
25 Feb 20244,809,134.504,898,976.004,794,829.004,888,256.004,888,256.001,438,301,222,893
24 Feb 20244,771,898.004,808,397.004,792,585.504,808,715.504,808,715.502,031,002,682,619
23 Feb 20244,788,056.004,839,754.004,711,035.504,773,858.504,773,858.502,364,729,015,988
22 Feb 20244,826,734.504,835,532.504,678,832.504,786,628.004,786,628.002,643,112,362,933
21 Feb 20244,780,953.504,897,784.504,698,035.004,827,781.504,827,781.503,079,756,057,740
20 Feb 20244,811,810.004,855,071.504,774,868.004,781,084.504,781,084.501,972,500,854,097
19 Feb 20244,752,711.004,832,313.504,713,312.504,810,678.004,810,678.001,623,974,674,458
18 Feb 20244,798,682.004,801,464.004,661,423.004,752,805.504,752,805.501,840,762,739,107
17 Feb 20244,804,600.004,887,253.004,781,608.004,798,546.504,798,546.502,592,508,486,888
16 Feb 20244,750,935.004,868,209.004,740,275.004,804,677.004,804,677.003,567,470,908,789
15 Feb 20244,550,178.004,768,228.504,510,231.504,750,010.004,750,010.003,584,099,563,377
14 Feb 20244,556,693.504,594,744.004,428,773.504,551,001.004,551,001.003,256,454,834,553
13 Feb 20244,405,969.504,594,126.504,344,473.004,558,232.004,558,232.003,148,903,817,311
12 Feb 20244,346,585.004,416,372.504,332,794.004,405,744.004,405,744.001,762,142,615,212
11 Feb 20244,290,585.004,380,907.004,268,000.004,346,795.004,346,795.001,492,145,734,056
10 Feb 20244,129,205.504,401,507.504,125,872.754,290,009.004,290,009.003,577,504,181,737
09 Feb 20244,013,387.754,155,605.754,013,387.754,129,586.754,129,586.752,384,186,338,232
08 Feb 20243,902,076.254,045,798.253,873,635.754,012,129.254,012,129.251,912,590,139,152
07 Feb 20243,863,894.003,944,533.753,852,266.503,901,591.753,901,591.751,521,209,157,792
06 Feb 20243,874,551.753,946,846.503,846,086.503,864,009.503,864,009.501,695,243,413,712
05 Feb 20243,912,187.503,921,532.753,856,098.003,875,094.003,875,094.001,346,998,374,989
04 Feb 20243,929,478.003,945,399.753,902,712.253,911,942.753,911,942.751,016,309,851,548
03 Feb 20243,898,429.003,936,762.253,871,303.503,929,559.503,929,559.501,692,797,369,708
02 Feb 20243,828,216.003,910,047.253,766,114.253,898,260.253,898,260.251,938,819,356,031
01 Feb 20243,851,948.003,934,960.003,807,116.753,829,371.003,829,371.002,218,851,521,183
31 Jan 20243,866,091.753,924,704.253,830,881.003,852,518.003,852,518.002,138,516,777,196
30 Jan 20243,753,640.003,866,595.503,723,805.003,865,022.003,865,022.001,845,399,688,588
29 Jan 20243,781,519.503,841,757.503,742,990.003,754,057.753,754,057.751,505,618,165,804
28 Jan 20243,753,646.753,787,758.753,719,145.503,780,974.503,780,974.501,025,398,739,397
27 Jan 20243,556,261.503,788,993.253,546,366.253,753,758.753,753,758.752,297,856,368,386
26 Jan 20243,555,949.253,578,176.253,518,297.503,555,993.503,555,993.501,646,641,318,827
25 Jan 20243,536,816.253,579,468.003,504,430.003,556,084.503,556,084.501,983,986,359,433
24 Jan 20243,478,760.253,532,337.503,412,036.753,533,974.253,533,974.252,593,752,429,963
23 Jan 20243,695,423.253,704,098.753,471,610.003,477,761.253,477,761.252,758,689,096,626
22 Jan 20243,674,734.503,690,949.753,690,386.003,694,723.503,694,723.50830,978,593,051
21 Jan 20243,670,598.753,692,936.003,654,922.753,674,213.753,674,213.751,021,754,053,580
20 Jan 20243,692,169.753,715,534.253,553,567.753,670,053.503,670,053.502,270,935,387,613
19 Jan 20243,788,614.253,797,727.753,634,272.753,690,703.003,690,703.002,255,667,009,160
18 Jan 20243,800,185.003,805,276.753,753,497.503,788,644.503,788,644.501,848,221,917,832
17 Jan 20243,728,012.003,832,089.503,708,017.253,802,197.753,802,197.752,120,076,896,424
16 Jan 20243,672,746.753,799,975.503,671,897.503,729,120.003,729,120.001,957,914,078,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...