Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
70.1505 RUB |
1.4255 GMT |
70.1505 RUB |
70.1505 RUB |
70.1505 RUB |
70.1505 RUB |
| 2022-07-05 |
62.3871 RUB |
48.1602 GMT |
62.3871 RUB |
58.0917 RUB |
66.6825 RUB |
58.0917 RUB |
| 2022-07-04 |
77.0000 RUB |
0.5728 GMT |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
| 2022-07-03 |
65.7813 RUB |
71.0801 GMT |
65.7813 RUB |
54.5626 RUB |
77.0000 RUB |
77.0000 RUB |
| 2022-07-02 |
98.0000 RUB |
124.6440 GMT |
98.0000 RUB |
59.0000 RUB |
137.0000 RUB |
77.0000 RUB |
| 2022-07-01 |
137.8000 RUB |
0.1000 GMT |
137.8000 RUB |
137.8000 RUB |
137.8000 RUB |
137.8000 RUB |
| 2022-06-30 |
59.3000 RUB |
1.6990 GMT |
59.3000 RUB |
59.0000 RUB |
59.6000 RUB |
59.0000 RUB |
| 2022-06-29 |
61.6150 RUB |
2.1400 GMT |
61.6150 RUB |
59.6000 RUB |
63.6300 RUB |
59.6000 RUB |
| 2022-06-28 |
63.3150 RUB |
2.4552 GMT |
63.3150 RUB |
63.0000 RUB |
63.6300 RUB |
63.0000 RUB |
| 2022-06-27 |
65.4084 RUB |
3.3202 GMT |
65.4084 RUB |
64.1552 RUB |
66.6616 RUB |
64.1552 RUB |
| 2022-06-26 |
117.1088 RUB |
25.0316 GMT |
117.1088 RUB |
64.2175 RUB |
170.0000 RUB |
64.2175 RUB |
| 2022-06-25 |
57.0641 RUB |
0.2272 GMT |
57.0641 RUB |
55.2175 RUB |
58.9107 RUB |
58.9107 RUB |
| 2022-06-24 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-06-23 |
53.2262 RUB |
0.3187 GMT |
53.2262 RUB |
51.9850 RUB |
54.4674 RUB |
54.1071 RUB |
| 2022-06-22 |
53.9469 RUB |
0.2265 GMT |
53.9469 RUB |
52.2484 RUB |
55.6455 RUB |
52.2484 RUB |
| 2022-06-21 |
76.8451 RUB |
3.3591 GMT |
76.8451 RUB |
51.0000 RUB |
102.6901 RUB |
53.6076 RUB |
| 2022-06-20 |
51.0000 RUB |
0.0000 GMT |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2022-06-19 |
51.0000 RUB |
0.6778 GMT |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2022-06-18 |
51.0000 RUB |
0.0000 GMT |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2022-06-17 |
51.0000 RUB |
4.0196 GMT |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2022-06-16 |
51.0000 RUB |
0.0000 GMT |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2022-06-15 |
51.0000 RUB |
0.0000 GMT |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2022-06-14 |
51.0000 RUB |
0.0028 GMT |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2022-06-13 |
52.7397 RUB |
0.6217 GMT |
52.7397 RUB |
51.0000 RUB |
54.4793 RUB |
51.0000 RUB |
| 2022-06-12 |
86.7240 RUB |
38.5295 GMT |
86.7240 RUB |
53.3760 RUB |
120.0721 RUB |
54.8564 RUB |
| 2022-06-11 |
62.2813 RUB |
3.2509 GMT |
62.2813 RUB |
57.9704 RUB |
66.5921 RUB |
59.1136 RUB |
| 2022-06-10 |
75.5787 RUB |
0.0000 GMT |
75.5787 RUB |
75.5787 RUB |
75.5787 RUB |
75.5787 RUB |
| 2022-06-09 |
75.5787 RUB |
0.0000 GMT |
75.5787 RUB |
75.5787 RUB |
75.5787 RUB |
75.5787 RUB |
| 2022-06-08 |
75.5787 RUB |
0.0265 GMT |
75.5787 RUB |
75.5787 RUB |
75.5787 RUB |
75.5787 RUB |
| 2022-06-07 |
73.7180 RUB |
2.9128 GMT |
73.7180 RUB |
71.8572 RUB |
75.5787 RUB |
75.5787 RUB |
| 2022-06-06 |
71.3814 RUB |
0.0000 GMT |
71.3814 RUB |
71.3814 RUB |
71.3814 RUB |
71.3814 RUB |
| 2022-06-05 |
71.3440 RUB |
1.4284 GMT |
71.3440 RUB |
71.3066 RUB |
71.3814 RUB |
71.3814 RUB |
| 2022-06-04 |
72.4025 RUB |
6.1713 GMT |
72.4025 RUB |
68.1905 RUB |
76.6145 RUB |
68.1905 RUB |
| 2022-06-03 |
76.4020 RUB |
4.1721 GMT |
76.4020 RUB |
74.6525 RUB |
78.1515 RUB |
75.8984 RUB |
| 2022-06-02 |
73.1161 RUB |
9.2852 GMT |
73.1161 RUB |
69.7909 RUB |
76.4414 RUB |
75.0506 RUB |
| 2022-06-01 |
80.1204 RUB |
4.2348 GMT |
80.1204 RUB |
75.0000 RUB |
85.2408 RUB |
75.0000 RUB |
| 2022-05-31 |
88.3669 RUB |
4.0474 GMT |
88.3669 RUB |
85.2408 RUB |
91.4930 RUB |
85.2408 RUB |
| 2022-05-30 |
85.7160 RUB |
7.5823 GMT |
85.7160 RUB |
77.2551 RUB |
94.1769 RUB |
77.2551 RUB |
| 2022-05-29 |
79.9982 RUB |
8.1131 GMT |
79.9982 RUB |
72.3818 RUB |
87.6147 RUB |
81.1251 RUB |
| 2022-05-28 |
70.7842 RUB |
1.0010 GMT |
70.7842 RUB |
70.7842 RUB |
70.7842 RUB |
70.7842 RUB |
| 2022-05-27 |
74.7178 RUB |
16.4912 GMT |
74.7178 RUB |
64.6469 RUB |
84.7887 RUB |
81.1607 RUB |
| 2022-05-26 |
88.0031 RUB |
5.0578 GMT |
88.0031 RUB |
86.0320 RUB |
89.9742 RUB |
87.2096 RUB |
| 2022-05-25 |
94.5189 RUB |
4.0815 GMT |
94.5189 RUB |
92.1678 RUB |
96.8700 RUB |
94.2224 RUB |
| 2022-05-24 |
96.0089 RUB |
1.4173 GMT |
96.0089 RUB |
93.8835 RUB |
98.1343 RUB |
93.8835 RUB |
| 2022-05-23 |
129.0365 RUB |
10.0478 GMT |
129.0365 RUB |
88.0730 RUB |
170.0000 RUB |
100.9044 RUB |
| 2022-05-22 |
93.8428 RUB |
12.0968 GMT |
93.8428 RUB |
85.8500 RUB |
101.8355 RUB |
101.8355 RUB |
| 2022-05-21 |
93.4292 RUB |
18.2378 GMT |
93.4292 RUB |
85.8500 RUB |
101.0083 RUB |
85.8500 RUB |
| 2022-05-20 |
101.4488 RUB |
1.2462 GMT |
101.4488 RUB |
100.0000 RUB |
102.8976 RUB |
100.0000 RUB |
| 2022-05-19 |
105.0025 RUB |
4.8506 GMT |
105.0025 RUB |
100.0000 RUB |
110.0049 RUB |
103.2863 RUB |
| 2022-05-18 |
116.0003 RUB |
9.9267 GMT |
116.0003 RUB |
110.0000 RUB |
122.0005 RUB |
110.0000 RUB |