Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
34.1702 RUB |
3.3422 GMT |
34.1702 RUB |
33.2173 RUB |
35.1231 RUB |
33.2173 RUB |
| 2022-11-01 |
35.9010 RUB |
0.1226 GMT |
35.9010 RUB |
35.7788 RUB |
36.0232 RUB |
35.7788 RUB |
| 2022-10-31 |
35.6414 RUB |
1.0551 GMT |
35.6414 RUB |
34.9658 RUB |
36.3171 RUB |
35.4647 RUB |
| 2022-10-30 |
36.2681 RUB |
6.4263 GMT |
36.2681 RUB |
35.3484 RUB |
37.1878 RUB |
35.3484 RUB |
| 2022-10-29 |
33.4157 RUB |
1.0046 GMT |
33.4157 RUB |
31.7554 RUB |
35.0759 RUB |
35.0759 RUB |
| 2022-10-28 |
31.9907 RUB |
20.0334 GMT |
31.9907 RUB |
30.6633 RUB |
33.3182 RUB |
33.3182 RUB |
| 2022-10-27 |
32.3071 RUB |
0.7662 GMT |
32.3071 RUB |
30.8246 RUB |
33.7896 RUB |
33.7896 RUB |
| 2022-10-26 |
31.8626 RUB |
2.8275 GMT |
31.8626 RUB |
31.1660 RUB |
32.5592 RUB |
32.5592 RUB |
| 2022-10-25 |
31.3180 RUB |
3.1229 GMT |
31.3180 RUB |
31.1969 RUB |
31.4390 RUB |
31.4390 RUB |
| 2022-10-24 |
31.2741 RUB |
5.9262 GMT |
31.2741 RUB |
31.2125 RUB |
31.3357 RUB |
31.2125 RUB |
| 2022-10-23 |
31.3373 RUB |
0.0000 GMT |
31.3373 RUB |
31.3373 RUB |
31.3373 RUB |
31.3373 RUB |
| 2022-10-22 |
31.5913 RUB |
1.8049 GMT |
31.5913 RUB |
31.3373 RUB |
31.8453 RUB |
31.3373 RUB |
| 2022-10-21 |
33.6984 RUB |
0.0000 GMT |
33.6984 RUB |
33.6984 RUB |
33.6984 RUB |
33.6984 RUB |
| 2022-10-20 |
44.7492 RUB |
30.1651 GMT |
44.7492 RUB |
33.6984 RUB |
55.8000 RUB |
33.6984 RUB |
| 2022-10-19 |
52.5271 RUB |
78.7178 GMT |
52.5271 RUB |
35.1543 RUB |
69.9000 RUB |
37.0001 RUB |
| 2022-10-18 |
36.2985 RUB |
0.0000 GMT |
36.2985 RUB |
36.2985 RUB |
36.2985 RUB |
36.2985 RUB |
| 2022-10-17 |
36.2985 RUB |
0.0000 GMT |
36.2985 RUB |
36.2985 RUB |
36.2985 RUB |
36.2985 RUB |
| 2022-10-16 |
36.2985 RUB |
0.0000 GMT |
36.2985 RUB |
36.2985 RUB |
36.2985 RUB |
36.2985 RUB |
| 2022-10-15 |
36.2985 RUB |
20.5271 GMT |
36.2985 RUB |
36.2985 RUB |
36.2985 RUB |
36.2985 RUB |
| 2022-10-14 |
38.6831 RUB |
0.0000 GMT |
38.6831 RUB |
38.6831 RUB |
38.6831 RUB |
38.6831 RUB |
| 2022-10-13 |
39.5330 RUB |
1.4357 GMT |
39.5330 RUB |
38.6831 RUB |
40.3829 RUB |
38.6831 RUB |
| 2022-10-12 |
43.0679 RUB |
0.0156 GMT |
43.0679 RUB |
43.0679 RUB |
43.0679 RUB |
43.0679 RUB |
| 2022-10-11 |
38.3063 RUB |
0.0000 GMT |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
| 2022-10-10 |
38.3063 RUB |
0.0000 GMT |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
| 2022-10-09 |
38.3063 RUB |
0.0000 GMT |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
| 2022-10-08 |
38.3063 RUB |
0.0000 GMT |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
| 2022-10-07 |
38.3063 RUB |
0.0000 GMT |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
| 2022-10-06 |
38.3063 RUB |
0.0000 GMT |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
| 2022-10-05 |
38.3063 RUB |
0.0000 GMT |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
38.3063 RUB |
| 2022-10-04 |
38.6870 RUB |
0.1024 GMT |
38.6870 RUB |
38.6870 RUB |
38.6870 RUB |
38.6870 RUB |
| 2022-10-03 |
40.5000 RUB |
0.0000 GMT |
40.5000 RUB |
40.5000 RUB |
40.5000 RUB |
40.5000 RUB |
| 2022-10-02 |
40.5000 RUB |
0.1570 GMT |
40.5000 RUB |
40.5000 RUB |
40.5000 RUB |
40.5000 RUB |
| 2022-10-01 |
42.0352 RUB |
0.0000 GMT |
42.0352 RUB |
42.0352 RUB |
42.0352 RUB |
42.0352 RUB |
| 2022-09-30 |
42.0352 RUB |
0.0000 GMT |
42.0352 RUB |
42.0352 RUB |
42.0352 RUB |
42.0352 RUB |
| 2022-09-29 |
42.0352 RUB |
0.2374 GMT |
42.0352 RUB |
42.0352 RUB |
42.0352 RUB |
42.0352 RUB |
| 2022-09-28 |
40.3242 RUB |
0.0000 GMT |
40.3242 RUB |
40.3242 RUB |
40.3242 RUB |
40.3242 RUB |
| 2022-09-27 |
47.7337 RUB |
77.9490 GMT |
47.7337 RUB |
38.5334 RUB |
56.9340 RUB |
40.3242 RUB |
| 2022-09-26 |
38.7136 RUB |
11.9542 GMT |
38.7136 RUB |
38.7136 RUB |
38.7136 RUB |
38.7136 RUB |
| 2022-09-25 |
38.5296 RUB |
0.0000 GMT |
38.5296 RUB |
38.5296 RUB |
38.5296 RUB |
38.5296 RUB |
| 2022-09-24 |
38.5296 RUB |
6.7258 GMT |
38.5296 RUB |
38.5296 RUB |
38.5296 RUB |
38.5296 RUB |
| 2022-09-23 |
38.6216 RUB |
68.6904 GMT |
38.6216 RUB |
38.5296 RUB |
38.7136 RUB |
38.5296 RUB |
| 2022-09-22 |
41.0346 RUB |
0.1346 GMT |
41.0346 RUB |
41.0346 RUB |
41.0346 RUB |
41.0346 RUB |
| 2022-09-21 |
41.5526 RUB |
0.0000 GMT |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
| 2022-09-20 |
41.5526 RUB |
0.0000 GMT |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
| 2022-09-19 |
41.5526 RUB |
0.1333 GMT |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
| 2022-09-18 |
44.8292 RUB |
0.0000 GMT |
44.8292 RUB |
44.8292 RUB |
44.8292 RUB |
44.8292 RUB |
| 2022-09-17 |
44.7325 RUB |
7.0906 GMT |
44.7325 RUB |
44.6183 RUB |
44.8467 RUB |
44.8292 RUB |
| 2022-09-16 |
45.0000 RUB |
5.9526 GMT |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
| 2022-09-15 |
45.0000 RUB |
4.0474 GMT |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
| 2022-09-14 |
46.4581 RUB |
0.8764 GMT |
46.4581 RUB |
46.4581 RUB |
46.4581 RUB |
46.4581 RUB |