Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
47.3103 RUB |
1.6473 GMT |
47.3103 RUB |
44.2206 RUB |
50.4000 RUB |
50.4000 RUB |
| 2023-03-31 |
40.7211 RUB |
5.3974 GMT |
40.7211 RUB |
31.0422 RUB |
50.4000 RUB |
34.1465 RUB |
| 2023-03-30 |
40.7211 RUB |
5.3914 GMT |
40.7211 RUB |
31.0422 RUB |
50.4000 RUB |
34.1465 RUB |
| 2023-03-29 |
27.7761 RUB |
0.0000 GMT |
27.7761 RUB |
27.7761 RUB |
27.7761 RUB |
27.7761 RUB |
| 2023-03-28 |
27.7761 RUB |
0.0000 GMT |
27.7761 RUB |
27.7761 RUB |
27.7761 RUB |
27.7761 RUB |
| 2023-03-27 |
28.0204 RUB |
5.0700 GMT |
28.0204 RUB |
27.7761 RUB |
28.2648 RUB |
27.7761 RUB |
| 2023-03-26 |
31.6543 RUB |
2.6464 GMT |
31.6543 RUB |
31.4618 RUB |
31.8469 RUB |
31.4618 RUB |
| 2023-03-25 |
32.4937 RUB |
0.0000 GMT |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
| 2023-03-24 |
32.4937 RUB |
0.0000 GMT |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
| 2023-03-23 |
32.4937 RUB |
0.0000 GMT |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
| 2023-03-22 |
32.7814 RUB |
0.3965 GMT |
32.7814 RUB |
32.4937 RUB |
33.0691 RUB |
32.4937 RUB |
| 2023-03-21 |
32.8495 RUB |
0.3445 GMT |
32.8495 RUB |
32.6298 RUB |
33.0691 RUB |
32.7092 RUB |
| 2023-03-20 |
29.6760 RUB |
0.0000 GMT |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
| 2023-03-19 |
29.6760 RUB |
0.0000 GMT |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
| 2023-03-18 |
29.6760 RUB |
0.0000 GMT |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
| 2023-03-17 |
29.6760 RUB |
0.3443 GMT |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
| 2023-03-16 |
28.7244 RUB |
0.0000 GMT |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
| 2023-03-15 |
28.7244 RUB |
0.0000 GMT |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
| 2023-03-14 |
28.7244 RUB |
0.0000 GMT |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
| 2023-03-13 |
33.0634 RUB |
2.2870 GMT |
33.0634 RUB |
27.6572 RUB |
38.4697 RUB |
28.7244 RUB |
| 2023-03-12 |
23.1005 RUB |
0.0000 GMT |
23.1005 RUB |
23.1005 RUB |
23.1005 RUB |
23.1005 RUB |
| 2023-03-11 |
23.1005 RUB |
0.4000 GMT |
23.1005 RUB |
23.1005 RUB |
23.1005 RUB |
23.1005 RUB |
| 2023-03-10 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-09 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-08 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-07 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-06 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-05 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-04 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-03 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-02 |
31.0705 RUB |
0.0036 GMT |
31.0705 RUB |
31.0705 RUB |
31.0705 RUB |
31.0705 RUB |
| 2023-03-01 |
31.0528 RUB |
2.7728 GMT |
31.0528 RUB |
31.0526 RUB |
31.0529 RUB |
31.0526 RUB |
| 2023-02-28 |
30.7021 RUB |
0.0000 GMT |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
| 2023-02-27 |
30.7021 RUB |
0.0000 GMT |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
| 2023-02-26 |
30.7021 RUB |
0.0036 GMT |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
| 2023-02-25 |
31.3103 RUB |
0.0070 GMT |
31.3103 RUB |
30.7021 RUB |
31.9184 RUB |
30.7021 RUB |
| 2023-02-24 |
31.6882 RUB |
0.0000 GMT |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
| 2023-02-23 |
31.6882 RUB |
0.0000 GMT |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
| 2023-02-22 |
31.6882 RUB |
0.0000 GMT |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
| 2023-02-21 |
31.6882 RUB |
0.0000 GMT |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
| 2023-02-20 |
31.6882 RUB |
1.0000 GMT |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
| 2023-02-19 |
31.6882 RUB |
1.0000 GMT |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
31.6882 RUB |
| 2023-02-18 |
36.3647 RUB |
0.0000 GMT |
36.3647 RUB |
36.3647 RUB |
36.3647 RUB |
36.3647 RUB |
| 2023-02-17 |
35.9881 RUB |
1.5252 GMT |
35.9881 RUB |
35.6115 RUB |
36.3647 RUB |
36.3647 RUB |
| 2023-02-16 |
34.8192 RUB |
1.8132 GMT |
34.8192 RUB |
34.0269 RUB |
35.6115 RUB |
35.6115 RUB |
| 2023-02-15 |
32.8061 RUB |
1.3161 GMT |
32.8061 RUB |
31.5853 RUB |
34.0269 RUB |
34.0269 RUB |
| 2023-02-14 |
31.1437 RUB |
1.6183 GMT |
31.1437 RUB |
30.7021 RUB |
31.5853 RUB |
31.5853 RUB |
| 2023-02-13 |
35.2302 RUB |
0.0000 GMT |
35.2302 RUB |
35.2302 RUB |
35.2302 RUB |
35.2302 RUB |
| 2023-02-12 |
35.2302 RUB |
0.0000 GMT |
35.2302 RUB |
35.2302 RUB |
35.2302 RUB |
35.2302 RUB |
| 2023-02-11 |
35.2302 RUB |
0.0000 GMT |
35.2302 RUB |
35.2302 RUB |
35.2302 RUB |
35.2302 RUB |