Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
15.7957 RUB |
0.0291 GMT |
15.7957 RUB |
15.6382 RUB |
15.9533 RUB |
15.9533 RUB |
| 2023-09-30 |
15.5731 RUB |
6.4989 GMT |
15.5731 RUB |
15.1928 RUB |
15.9533 RUB |
15.9533 RUB |
| 2023-09-29 |
15.5179 RUB |
0.7389 GMT |
15.5179 RUB |
15.4022 RUB |
15.6336 RUB |
15.6336 RUB |
| 2023-09-28 |
15.2771 RUB |
50.3488 GMT |
15.2771 RUB |
14.9160 RUB |
15.6382 RUB |
14.9160 RUB |
| 2023-09-27 |
15.3300 RUB |
0.1297 GMT |
15.3300 RUB |
15.3285 RUB |
15.3316 RUB |
15.3316 RUB |
| 2023-09-26 |
15.2555 RUB |
0.1455 GMT |
15.2555 RUB |
15.1794 RUB |
15.3316 RUB |
15.1794 RUB |
| 2023-09-25 |
15.4076 RUB |
5.4551 GMT |
15.4076 RUB |
15.3300 RUB |
15.4853 RUB |
15.3316 RUB |
| 2023-09-24 |
15.6112 RUB |
16.8318 GMT |
15.6112 RUB |
15.4853 RUB |
15.7372 RUB |
15.4853 RUB |
| 2023-09-23 |
19.6453 RUB |
79.2633 GMT |
19.6453 RUB |
14.7888 RUB |
24.5017 RUB |
15.6112 RUB |
| 2023-09-22 |
15.6889 RUB |
5.4734 GMT |
15.6889 RUB |
15.6405 RUB |
15.7372 RUB |
15.6405 RUB |
| 2023-09-21 |
15.7189 RUB |
2.0748 GMT |
15.7189 RUB |
15.6405 RUB |
15.7973 RUB |
15.6405 RUB |
| 2023-09-20 |
16.2375 RUB |
0.0064 GMT |
16.2375 RUB |
16.2375 RUB |
16.2375 RUB |
16.2375 RUB |
| 2023-09-19 |
16.1731 RUB |
1.6022 GMT |
16.1731 RUB |
16.0831 RUB |
16.2630 RUB |
16.0831 RUB |
| 2023-09-18 |
15.6510 RUB |
5.3533 GMT |
15.6510 RUB |
15.0272 RUB |
16.2748 RUB |
16.1499 RUB |
| 2023-09-17 |
14.8033 RUB |
0.0000 GMT |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
| 2023-09-16 |
14.8033 RUB |
0.0000 GMT |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
| 2023-09-15 |
14.8033 RUB |
0.0000 GMT |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
| 2023-09-14 |
14.8033 RUB |
0.0000 GMT |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
| 2023-09-13 |
14.8596 RUB |
0.0429 GMT |
14.8596 RUB |
14.8033 RUB |
14.9160 RUB |
14.8033 RUB |
| 2023-09-12 |
14.9536 RUB |
0.0702 GMT |
14.9536 RUB |
14.8784 RUB |
15.0287 RUB |
14.8784 RUB |
| 2023-09-11 |
15.6475 RUB |
4.3701 GMT |
15.6475 RUB |
15.1794 RUB |
16.1156 RUB |
15.1800 RUB |
| 2023-09-10 |
16.6027 RUB |
0.0000 GMT |
16.6027 RUB |
16.6027 RUB |
16.6027 RUB |
16.6027 RUB |
| 2023-09-09 |
16.6027 RUB |
0.0000 GMT |
16.6027 RUB |
16.6027 RUB |
16.6027 RUB |
16.6027 RUB |
| 2023-09-08 |
16.6027 RUB |
0.0000 GMT |
16.6027 RUB |
16.6027 RUB |
16.6027 RUB |
16.6027 RUB |
| 2023-09-07 |
16.6027 RUB |
0.0000 GMT |
16.6027 RUB |
16.6027 RUB |
16.6027 RUB |
16.6027 RUB |
| 2023-09-06 |
16.3615 RUB |
1.6335 GMT |
16.3615 RUB |
16.1204 RUB |
16.6027 RUB |
16.6027 RUB |
| 2023-09-05 |
16.2772 RUB |
0.0184 GMT |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
| 2023-09-04 |
16.2772 RUB |
0.0000 GMT |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
| 2023-09-03 |
16.2772 RUB |
0.0000 GMT |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
| 2023-09-02 |
16.2772 RUB |
0.0000 GMT |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
| 2023-09-01 |
16.2772 RUB |
0.0000 GMT |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
| 2023-08-31 |
16.2772 RUB |
0.0000 GMT |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
| 2023-08-30 |
16.2772 RUB |
0.1829 GMT |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
16.2772 RUB |
| 2023-08-29 |
16.6060 RUB |
0.0367 GMT |
16.6060 RUB |
16.4403 RUB |
16.7716 RUB |
16.4403 RUB |
| 2023-08-28 |
16.9398 RUB |
0.0000 GMT |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
| 2023-08-27 |
16.9398 RUB |
0.0000 GMT |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
| 2023-08-26 |
16.9398 RUB |
0.0000 GMT |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
| 2023-08-25 |
16.9398 RUB |
0.0000 GMT |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
| 2023-08-24 |
16.9398 RUB |
0.0000 GMT |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
| 2023-08-23 |
16.9398 RUB |
0.0000 GMT |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
| 2023-08-22 |
16.9398 RUB |
0.0120 GMT |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
16.9398 RUB |
| 2023-08-21 |
17.1006 RUB |
0.0000 GMT |
17.1006 RUB |
17.1006 RUB |
17.1006 RUB |
17.1006 RUB |
| 2023-08-20 |
17.1006 RUB |
0.0000 GMT |
17.1006 RUB |
17.1006 RUB |
17.1006 RUB |
17.1006 RUB |
| 2023-08-19 |
17.1006 RUB |
0.0000 GMT |
17.1006 RUB |
17.1006 RUB |
17.1006 RUB |
17.1006 RUB |
| 2023-08-18 |
17.8281 RUB |
1.5114 GMT |
17.8281 RUB |
17.1006 RUB |
18.5555 RUB |
17.1006 RUB |
| 2023-08-17 |
18.4408 RUB |
1.8819 GMT |
18.4408 RUB |
18.1649 RUB |
18.7167 RUB |
18.1649 RUB |
| 2023-08-16 |
19.4734 RUB |
0.1106 GMT |
19.4734 RUB |
18.9043 RUB |
20.0424 RUB |
18.9043 RUB |
| 2023-08-15 |
20.8567 RUB |
0.0000 GMT |
20.8567 RUB |
20.8567 RUB |
20.8567 RUB |
20.8567 RUB |
| 2023-08-14 |
20.8567 RUB |
0.0000 GMT |
20.8567 RUB |
20.8567 RUB |
20.8567 RUB |
20.8567 RUB |
| 2023-08-13 |
20.8567 RUB |
0.0000 GMT |
20.8567 RUB |
20.8567 RUB |
20.8567 RUB |
20.8567 RUB |