Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
25.8137 RUB |
0.1199 GMT |
25.8137 RUB |
24.0142 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-05-20 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-19 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-18 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-17 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-16 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-15 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-14 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-13 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-12 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-11 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-10 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-09 |
23.3097 RUB |
0.0000 GMT |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
23.3097 RUB |
| 2023-05-08 |
25.0544 RUB |
2.1298 GMT |
25.0544 RUB |
23.3097 RUB |
26.7991 RUB |
23.3097 RUB |
| 2023-05-07 |
24.3801 RUB |
0.0164 GMT |
24.3801 RUB |
24.2585 RUB |
24.5017 RUB |
24.2585 RUB |
| 2023-05-06 |
25.6345 RUB |
0.0468 GMT |
25.6345 RUB |
24.9954 RUB |
26.2737 RUB |
24.9954 RUB |
| 2023-05-05 |
26.5371 RUB |
0.0075 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-05-04 |
26.9996 RUB |
2.0806 GMT |
26.9996 RUB |
26.9059 RUB |
27.0933 RUB |
26.9819 RUB |
| 2023-05-03 |
26.8031 RUB |
0.0075 GMT |
26.8031 RUB |
26.8031 RUB |
26.8031 RUB |
26.8031 RUB |
| 2023-05-02 |
27.3446 RUB |
0.0219 GMT |
27.3446 RUB |
27.0718 RUB |
27.6173 RUB |
27.0718 RUB |
| 2023-05-01 |
27.7557 RUB |
0.0141 GMT |
27.7557 RUB |
27.6173 RUB |
27.8942 RUB |
27.6173 RUB |
| 2023-04-30 |
28.7289 RUB |
0.0000 GMT |
28.7289 RUB |
28.7289 RUB |
28.7289 RUB |
28.7289 RUB |
| 2023-04-29 |
28.7289 RUB |
0.0000 GMT |
28.7289 RUB |
28.7289 RUB |
28.7289 RUB |
28.7289 RUB |
| 2023-04-28 |
28.7289 RUB |
0.5105 GMT |
28.7289 RUB |
28.7289 RUB |
28.7289 RUB |
28.7289 RUB |
| 2023-04-27 |
28.1738 RUB |
0.0000 GMT |
28.1738 RUB |
28.1738 RUB |
28.1738 RUB |
28.1738 RUB |
| 2023-04-26 |
28.1738 RUB |
0.0000 GMT |
28.1738 RUB |
28.1738 RUB |
28.1738 RUB |
28.1738 RUB |
| 2023-04-25 |
28.1738 RUB |
0.0071 GMT |
28.1738 RUB |
28.1738 RUB |
28.1738 RUB |
28.1738 RUB |
| 2023-04-24 |
28.5989 RUB |
0.0140 GMT |
28.5989 RUB |
28.4563 RUB |
28.7415 RUB |
28.4563 RUB |
| 2023-04-23 |
28.5989 RUB |
0.0140 GMT |
28.5989 RUB |
28.4563 RUB |
28.7415 RUB |
28.4563 RUB |
| 2023-04-22 |
29.4990 RUB |
1.7313 GMT |
29.4990 RUB |
28.8102 RUB |
30.1879 RUB |
28.8102 RUB |
| 2023-04-21 |
29.7522 RUB |
2.7671 GMT |
29.7522 RUB |
28.8102 RUB |
30.6942 RUB |
28.8102 RUB |
| 2023-04-20 |
32.0870 RUB |
1.5190 GMT |
32.0870 RUB |
30.4640 RUB |
33.7101 RUB |
30.4968 RUB |
| 2023-04-19 |
36.4334 RUB |
0.5187 GMT |
36.4334 RUB |
31.7077 RUB |
41.1591 RUB |
31.9785 RUB |
| 2023-04-18 |
41.1591 RUB |
0.0048 GMT |
41.1591 RUB |
41.1591 RUB |
41.1591 RUB |
41.1591 RUB |
| 2023-04-17 |
41.7801 RUB |
0.0049 GMT |
41.7801 RUB |
41.5718 RUB |
41.9885 RUB |
41.5718 RUB |
| 2023-04-16 |
41.9885 RUB |
0.0000 GMT |
41.9885 RUB |
41.9885 RUB |
41.9885 RUB |
41.9885 RUB |
| 2023-04-15 |
43.7696 RUB |
0.1100 GMT |
43.7696 RUB |
41.1531 RUB |
46.3861 RUB |
41.9885 RUB |
| 2023-04-14 |
43.7696 RUB |
0.1100 GMT |
43.7696 RUB |
41.1531 RUB |
46.3861 RUB |
41.9885 RUB |
| 2023-04-13 |
41.1531 RUB |
0.0049 GMT |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
| 2023-04-12 |
43.1659 RUB |
0.0961 GMT |
43.1659 RUB |
39.9457 RUB |
46.3861 RUB |
39.9457 RUB |
| 2023-04-11 |
43.6978 RUB |
0.0035 GMT |
43.6978 RUB |
43.6978 RUB |
43.6978 RUB |
43.6978 RUB |
| 2023-04-10 |
43.6978 RUB |
0.0038 GMT |
43.6978 RUB |
43.6978 RUB |
43.6978 RUB |
43.6978 RUB |
| 2023-04-09 |
47.1876 RUB |
0.1756 GMT |
47.1876 RUB |
44.1358 RUB |
50.2394 RUB |
44.1358 RUB |
| 2023-04-08 |
44.8888 RUB |
0.0962 GMT |
44.8888 RUB |
41.9823 RUB |
47.7952 RUB |
43.2640 RUB |
| 2023-04-07 |
41.5656 RUB |
0.0000 GMT |
41.5656 RUB |
41.5656 RUB |
41.5656 RUB |
41.5656 RUB |
| 2023-04-06 |
39.7605 RUB |
0.5822 GMT |
39.7605 RUB |
37.9554 RUB |
41.5656 RUB |
41.5656 RUB |
| 2023-04-05 |
34.9186 RUB |
0.0518 GMT |
34.9186 RUB |
34.0480 RUB |
35.7892 RUB |
35.7892 RUB |
| 2023-04-04 |
39.4363 RUB |
2.0353 GMT |
39.4363 RUB |
29.6183 RUB |
49.2543 RUB |
34.1465 RUB |
| 2023-04-03 |
49.5827 RUB |
0.1019 GMT |
49.5827 RUB |
48.7655 RUB |
50.4000 RUB |
48.7655 RUB |
| 2023-04-02 |
50.0741 RUB |
0.0931 GMT |
50.0741 RUB |
49.7481 RUB |
50.4000 RUB |
49.7481 RUB |