# Last edited on 2014-03-22 02:21:01 by stolfilocal # Exchange BTC-e (RUR per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.RUR ! WTPrice 2013-12-23 00:00:00 | 22127.40000 | 23100.00000 | 21357.90000 | 22725.00000 | 311.9253 | 6950906.9100 | 22283.87993 2013-12-24 00:00:00 | 22995.00000 | 23198.00000 | 22200.00000 | 22600.00000 | 220.7275 | 5013187.8600 | 22712.10998 2013-12-25 00:00:00 | 22700.00000 | 23150.00000 | 22100.00000 | 22643.60000 | 278.3591 | 6306453.9800 | 22655.81999 2013-12-26 00:00:00 | 22760.00000 | 26142.00000 | 22760.00000 | 25311.20000 | 593.2585 | 14485040.8800 | 24416.06996 2013-12-27 00:00:00 | 25630.00000 | 26299.00000 | 23537.60000 | 24594.70000 | 329.3539 | 8196780.8000 | 24887.46005 2013-12-28 00:00:00 | 24594.70000 | 25200.00000 | 24223.40000 | 24650.00000 | 181.1276 | 4482453.9600 | 24747.48998 2013-12-29 00:00:00 | 24650.00000 | 24900.00000 | 24400.00000 | 24636.60000 | 129.3551 | 3179380.3300 | 24578.70997 2013-12-30 00:00:00 | 24636.60000 | 25250.00000 | 24440.00000 | 24959.70000 | 170.9710 | 4251270.1500 | 24865.44001 2013-12-31 00:00:00 | 24970.00000 | 25250.00000 | 24662.30000 | 25101.00000 | 118.0000 | 2956633.5200 | 25056.21000 2014-01-01 00:00:00 | 25101.00000 | 25750.00000 | 25036.10000 | 25700.20000 | 132.6608 | 3365284.8000 | 25367.59000 2014-01-02 00:00:00 | 25700.10000 | 27300.00000 | 25700.00000 | 26862.00000 | 290.6573 | 7627936.2200 | 26243.74997 2014-01-03 00:00:00 | 26746.30000 | 28000.00000 | 26543.00000 | 27749.90000 | 301.4193 | 8257988.0500 | 27397.00999 2014-01-04 00:00:00 | 27495.90000 | 28880.00000 | 27350.00000 | 28880.00000 | 255.1477 | 7148993.1600 | 28019.03998 2014-01-05 00:00:00 | 28880.00000 | 31800.00000 | 28250.00000 | 30999.90000 | 418.7252 | 12683851.0900 | 30291.58993 2014-01-06 00:00:00 | 30702.80000 | 33653.00000 | 30639.00000 | 31724.40000 | 516.2795 | 16604070.7600 | 32161.00999 2014-01-07 00:00:00 | 31724.50000 | 32500.00000 | 26750.00000 | 26750.00000 | 536.4982 | 15783324.9500 | 29419.15997 2014-01-08 00:00:00 | 26740.00000 | 29838.10000 | 25623.00000 | 28800.00000 | 488.7015 | 13818396.3000 | 28275.74003 2014-01-09 00:00:00 | 28800.00000 | 29620.00000 | 28003.00000 | 29290.00000 | 272.1071 | 7856578.2000 | 28873.10997 2014-01-10 00:00:00 | 28898.00000 | 30000.00000 | 28355.00000 | 30000.00000 | 217.9106 | 6355163.1100 | 29164.09000 2014-01-11 00:00:00 | 30000.00000 | 31299.80000 | 29210.60000 | 31100.00000 | 330.5799 | 10093965.5800 | 30534.12000 2014-01-12 00:00:00 | 30846.70000 | 31299.80000 | 29301.00000 | 30100.00000 | 244.6633 | 7407734.2600 | 30277.26003 2014-01-13 00:00:00 | 30100.00000 | 30136.30000 | 29005.00000 | 29502.70000 | 330.7077 | 9738887.8400 | 29448.62997 2014-01-14 00:00:00 | 29502.70000 | 29850.00000 | 29101.00000 | 29500.00000 | 189.9550 | 5612467.8500 | 29546.31003 2014-01-15 00:00:00 | 29500.00000 | 29900.00000 | 29400.00000 | 29530.00000 | 125.8213 | 3724273.1400 | 29599.71001 2014-01-16 00:00:00 | 29530.00000 | 29666.00000 | 29111.10000 | 29111.10000 | 136.0123 | 4001471.7700 | 29419.93001 2014-01-17 00:00:00 | 29111.10000 | 29385.80000 | 28350.00000 | 28710.40000 | 280.8546 | 8113786.0000 | 28889.63004 2014-01-18 00:00:00 | 28500.00000 | 29300.00000 | 28500.00000 | 29200.00000 | 110.2229 | 3197350.6000 | 29008.03001 2014-01-19 00:00:00 | 29001.00000 | 29745.00000 | 28863.00000 | 29745.00000 | 163.4455 | 4802679.7500 | 29383.97998 2014-01-20 00:00:00 | 29384.10000 | 29600.00000 | 29103.00000 | 29480.00000 | 114.6802 | 3362466.4600 | 29320.37000 2014-01-21 00:00:00 | 29305.00000 | 29480.00000 | 29008.60000 | 29066.00000 | 147.5031 | 4301991.4100 | 29165.44002 2014-01-22 00:00:00 | 29215.00000 | 29292.70000 | 29021.00000 | 29130.00000 | 170.8632 | 4976289.9600 | 29124.41002 2014-01-23 00:00:00 | 29130.00000 | 29288.00000 | 28311.00000 | 28694.10000 | 209.4934 | 6028957.9800 | 28778.75002 2014-01-24 00:00:00 | 28455.00000 | 28720.70000 | 26642.00000 | 27800.00000 | 382.8770 | 10672816.1100 | 27875.30996 2014-01-25 00:00:00 | 27800.00000 | 29000.00000 | 27600.00000 | 28690.00000 | 153.9044 | 4346417.0400 | 28241.01002 2014-01-26 00:00:00 | 28690.00000 | 29150.00000 | 27710.00000 | 28580.50000 | 186.9586 | 5365133.2800 | 28696.90999 2014-01-27 00:00:00 | 28262.20000 | 28789.20000 | 26300.00000 | 26300.00000 | 409.7063 | 11293373.0900 | 27564.55994 2014-01-28 00:00:00 | 27000.00000 | 28000.00000 | 25570.50000 | 27500.00000 | 408.6151 | 10989760.1900 | 26895.13993 2014-01-29 00:00:00 | 27500.00000 | 27998.00000 | 27150.00000 | 27700.00000 | 186.5170 | 5136174.9000 | 27537.29998 2014-01-30 00:00:00 | 27887.00000 | 28200.00000 | 27000.00000 | 27804.90000 | 252.2295 | 6968316.9900 | 27626.89000 2014-01-31 00:00:00 | 27804.90000 | 28200.00000 | 27700.00000 | 27851.00000 | 177.6968 | 4957552.1800 | 27898.93998 2014-02-01 00:00:00 | 27851.00000 | 28375.00000 | 27520.00000 | 28097.70000 | 164.1280 | 4587729.5000 | 27952.14999 2014-02-02 00:00:00 | 27862.10000 | 28232.10000 | 27862.10000 | 28000.00000 | 72.7034 | 2038610.2500 | 28040.11001 2014-02-03 00:00:00 | 28010.00000 | 28194.00000 | 27650.00000 | 27751.00000 | 207.9112 | 5798597.6100 | 27889.78001 2014-02-04 00:00:00 | 27751.00000 | 28200.00000 | 27715.00000 | 28006.00000 | 145.3580 | 4076543.7800 | 28044.84999 2014-02-05 00:00:00 | 28006.00000 | 29000.00000 | 27202.90000 | 27900.00000 | 426.3638 | 11935858.9500 | 27994.54006 2014-02-06 00:00:00 | 27750.00000 | 27900.00000 | 25800.00000 | 26560.00000 | 606.0081 | 16367769.4700 | 27009.15996 2014-02-07 00:00:00 | 26560.00000 | 28150.00000 | 23100.00000 | 25800.00000 | 770.1207 | 19599971.1400 | 25450.52002 2014-02-08 00:00:00 | 25710.00000 | 26948.20000 | 25001.00000 | 26027.00000 | 203.9183 | 5296473.6100 | 25973.50999 2014-02-09 00:00:00 | 26025.00000 | 26470.00000 | 25130.00000 | 25300.00000 | 152.1383 | 3913519.2000 | 25723.42999 2014-02-10 00:00:00 | 25475.40000 | 26100.00000 | 19500.00000 | 24000.00000 | 491.3127 | 11039070.1600 | 22468.52006 2014-02-11 00:00:00 | 24000.00000 | 25387.00000 | 22700.20000 | 23694.70000 | 125.8956 | 3033500.9400 | 24095.36998 2014-02-12 00:00:00 | 23694.70000 | 23950.00000 | 22900.20000 | 23750.00000 | 55.1613 | 1292100.1100 | 23424.05000 2014-02-13 00:00:00 | 23750.00000 | 23750.00000 | 21345.80000 | 21980.80000 | 91.9240 | 2088064.2800 | 22715.11002 2014-02-14 00:00:00 | 21808.00000 | 24999.00000 | 19000.00000 | 23900.00000 | 269.8812 | 5881172.4900 | 21791.71001 2014-02-15 00:00:00 | 23677.00000 | 23971.80000 | 23000.00000 | 23554.10000 | 25.1337 | 591548.2800 | 23536.10000 2014-02-16 00:00:00 | 23554.10000 | 23605.20000 | 21203.30000 | 22646.20000 | 86.1883 | 1939695.1500 | 22505.31999 2014-02-17 00:00:00 | 22499.70000 | 23850.00000 | 22056.00000 | 23276.50000 | 107.3603 | 2490144.4100 | 23194.28000 2014-02-18 00:00:00 | 23093.10000 | 23500.00000 | 22826.70000 | 22950.00000 | 50.0755 | 1153472.6100 | 23034.64999 2014-02-19 00:00:00 | 22950.00000 | 23555.00000 | 22550.10000 | 23001.00000 | 93.3634 | 2148718.3600 | 23014.57001 2014-02-20 00:00:00 | 23001.00000 | 23309.20000 | 20995.00000 | 21305.00000 | 134.4227 | 2980731.3800 | 22174.32002 2014-02-21 00:00:00 | 21219.90000 | 22058.80000 | 20204.70000 | 21085.10000 | 88.3610 | 1868343.9300 | 21144.44000 2014-02-22 00:00:00 | 21191.70000 | 22990.00000 | 21001.00000 | 22100.00000 | 70.1566 | 1529544.1400 | 21801.86999 2014-02-23 00:00:00 | 22200.00000 | 23999.00000 | 22200.00000 | 22787.20000 | 90.0054 | 2082674.4600 | 23139.43998 2014-02-24 00:00:00 | 22999.00000 | 22999.00000 | 21450.00000 | 21450.00000 | 146.6084 | 3254462.6900 | 22198.33999 2014-02-25 00:00:00 | 21450.00000 | 21450.00000 | 16583.00000 | 20488.80000 | 353.5268 | 6738842.8700 | 19061.75994 2014-02-26 00:00:00 | 20388.90000 | 22500.00000 | 20388.90000 | 21263.90000 | 188.9615 | 4079878.1700 | 21591.05001 2014-02-27 00:00:00 | 21343.80000 | 21343.80000 | 20875.00000 | 21300.00000 | 81.7440 | 1733751.6600 | 21209.52002 2014-02-28 00:00:00 | 21150.00000 | 21350.60000 | 20400.00000 | 20501.00000 | 56.5286 | 1182643.0900 | 20921.14000 2014-03-01 00:00:00 | 20648.30000 | 21126.90000 | 20501.00000 | 21070.00000 | 50.2609 | 1039426.5800 | 20680.62000 2014-03-02 00:00:00 | 21070.00000 | 21300.00000 | 20740.00000 | 21300.00000 | 31.5975 | 664458.0700 | 21028.84000 2014-03-03 00:00:00 | 21250.00000 | 25705.80000 | 21214.90000 | 24268.00000 | 166.0041 | 3744174.6900 | 22554.71003 2014-03-04 00:00:00 | 23964.10000 | 26000.00000 | 19000.00000 | 24182.50000 | 133.2482 | 3139640.3500 | 23562.33999 2014-03-05 00:00:00 | 24200.00000 | 24498.00000 | 23067.60000 | 23800.00000 | 37.1619 | 878541.8200 | 23640.94000 2014-03-06 00:00:00 | 23800.00000 | 24000.00000 | 23496.00000 | 23520.90000 | 37.8749 | 896006.9400 | 23657.01001 2014-03-07 00:00:00 | 23720.90000 | 23792.10000 | 22533.60000 | 22800.00000 | 23.1815 | 536107.1300 | 23126.53000 2014-03-08 00:00:00 | 22825.00000 | 22835.80000 | 21475.80000 | 22499.10000 | 32.0301 | 712334.4700 | 22239.52000 2014-03-09 00:00:00 | 22499.10000 | 23290.00000 | 22026.20000 | 23198.80000 | 81.9069 | 1851302.0600 | 22602.50999 2014-03-10 00:00:00 | 23198.80000 | 23500.00000 | 22500.00000 | 22613.10000 | 20.4236 | 467624.9300 | 22896.31000 2014-03-11 00:00:00 | 22613.10000 | 23000.00000 | 22502.00000 | 22915.50000 | 21.5575 | 490221.5200 | 22740.16000 2014-03-12 00:00:00 | 22642.90000 | 23367.70000 | 22502.00000 | 22872.10000 | 23.8563 | 546964.4500 | 22927.46000 2014-03-13 00:00:00 | 22872.10000 | 23140.00000 | 22700.00000 | 22948.00000 | 22.4525 | 515354.2700 | 22953.13000 2014-03-14 00:00:00 | 22948.00000 | 23350.00000 | 22803.00000 | 23000.00000 | 18.1902 | 418422.5300 | 23002.65000 2014-03-15 00:00:00 | 23000.00000 | 23040.50000 | 22800.00000 | 22808.10000 | 16.7808 | 384854.0200 | 22934.21000 2014-03-16 00:00:00 | 23028.20000 | 23039.80000 | 22800.40000 | 22800.40000 | 31.9228 | 730833.6200 | 22893.75000 2014-03-17 00:00:00 | 23000.00000 | 23000.00000 | 22200.00000 | 22550.10000 | 43.2429 | 978737.5900 | 22633.49001 2014-03-18 00:00:00 | 22700.00000 | 22800.00000 | 22002.00000 | 22730.90000 | 63.2747 | 1408888.4000 | 22266.22001 2014-03-19 00:00:00 | 22738.90000 | 23200.00000 | 22426.00000 | 22654.90000 | 70.4751 | 1611187.2500 | 22861.77999 2014-03-20 00:00:00 | 22887.80000 | 22899.00000 | 21576.30000 | 21600.00000 | 98.1938 | 2187172.0400 | 22274.04002 2014-03-21 00:00:00 | 21600.00000 | 22800.00000 | 20880.00000 | 21790.00000 | 111.1476 | 2424806.7500 | 21816.08999