Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
47.6800 RUB |
4.7805 GMT |
47.6800 RUB |
47.6800 RUB |
47.6800 RUB |
47.6800 RUB |
| 2022-09-12 |
45.0276 RUB |
0.0000 GMT |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
| 2022-09-11 |
45.0276 RUB |
0.0000 GMT |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
| 2022-09-10 |
45.0276 RUB |
0.0000 GMT |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
| 2022-09-09 |
44.6624 RUB |
1.4473 GMT |
44.6624 RUB |
44.2973 RUB |
45.0276 RUB |
45.0276 RUB |
| 2022-09-08 |
41.9037 RUB |
5.8445 GMT |
41.9037 RUB |
39.2796 RUB |
44.5278 RUB |
43.9186 RUB |
| 2022-09-07 |
43.1689 RUB |
7.8287 GMT |
43.1689 RUB |
39.2808 RUB |
47.0570 RUB |
43.9846 RUB |
| 2022-09-06 |
51.4420 RUB |
4.7228 GMT |
51.4420 RUB |
48.7769 RUB |
54.1071 RUB |
48.7769 RUB |
| 2022-09-05 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-09-04 |
54.1071 RUB |
0.0184 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-09-03 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-09-02 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-09-01 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-31 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-30 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-29 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-28 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-27 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-26 |
55.4280 RUB |
10.1884 GMT |
55.4280 RUB |
54.1071 RUB |
56.7489 RUB |
54.1071 RUB |
| 2022-08-25 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-24 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-23 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-22 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-21 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-20 |
56.7489 RUB |
0.0054 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-19 |
59.2013 RUB |
23.7445 GMT |
59.2013 RUB |
56.7489 RUB |
61.6538 RUB |
56.7489 RUB |
| 2022-08-18 |
58.4656 RUB |
7.0000 GMT |
58.4656 RUB |
58.4656 RUB |
58.4656 RUB |
58.4656 RUB |
| 2022-08-17 |
64.3976 RUB |
0.0000 GMT |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
| 2022-08-16 |
64.3976 RUB |
0.0000 GMT |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
| 2022-08-15 |
64.3976 RUB |
0.0000 GMT |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
| 2022-08-14 |
65.1346 RUB |
1.4107 GMT |
65.1346 RUB |
64.3976 RUB |
65.8717 RUB |
64.3976 RUB |
| 2022-08-13 |
92.9448 RUB |
6.5016 GMT |
92.9448 RUB |
57.8896 RUB |
128.0000 RUB |
57.8896 RUB |
| 2022-08-12 |
63.0880 RUB |
0.1770 GMT |
63.0880 RUB |
62.9437 RUB |
63.2323 RUB |
63.2323 RUB |
| 2022-08-11 |
60.3240 RUB |
0.8909 GMT |
60.3240 RUB |
57.3164 RUB |
63.3317 RUB |
63.0920 RUB |
| 2022-08-10 |
60.3240 RUB |
0.6266 GMT |
60.3240 RUB |
57.3164 RUB |
63.3317 RUB |
57.3164 RUB |
| 2022-08-09 |
62.4648 RUB |
0.0000 GMT |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
| 2022-08-08 |
62.4648 RUB |
0.0000 GMT |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
| 2022-08-07 |
62.4648 RUB |
0.0000 GMT |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
| 2022-08-06 |
62.4648 RUB |
0.0000 GMT |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
| 2022-08-05 |
60.2164 RUB |
0.7454 GMT |
60.2164 RUB |
57.3164 RUB |
63.1164 RUB |
62.4648 RUB |
| 2022-08-04 |
62.0367 RUB |
0.0000 GMT |
62.0367 RUB |
62.0367 RUB |
62.0367 RUB |
62.0367 RUB |
| 2022-08-03 |
62.2390 RUB |
1.0117 GMT |
62.2390 RUB |
62.0367 RUB |
62.4413 RUB |
62.0367 RUB |
| 2022-08-02 |
61.1923 RUB |
0.6088 GMT |
61.1923 RUB |
58.1290 RUB |
64.2557 RUB |
58.1290 RUB |
| 2022-08-01 |
64.4109 RUB |
0.0573 GMT |
64.4109 RUB |
63.4539 RUB |
65.3678 RUB |
63.4539 RUB |
| 2022-07-31 |
65.3678 RUB |
0.0000 GMT |
65.3678 RUB |
65.3678 RUB |
65.3678 RUB |
65.3678 RUB |
| 2022-07-30 |
65.2296 RUB |
0.8250 GMT |
65.2296 RUB |
64.0794 RUB |
66.3797 RUB |
65.3678 RUB |
| 2022-07-29 |
65.8656 RUB |
8.7311 GMT |
65.8656 RUB |
64.1943 RUB |
67.5369 RUB |
64.9834 RUB |
| 2022-07-28 |
59.0531 RUB |
0.0000 GMT |
59.0531 RUB |
59.0531 RUB |
59.0531 RUB |
59.0531 RUB |
| 2022-07-27 |
59.0902 RUB |
10.4989 GMT |
59.0902 RUB |
56.7976 RUB |
61.3829 RUB |
59.0531 RUB |
| 2022-07-26 |
59.7403 RUB |
16.2836 GMT |
59.7403 RUB |
57.3164 RUB |
62.1643 RUB |
57.3164 RUB |