Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
9.5011 RUB |
0.0000 GMT |
9.5011 RUB |
9.5011 RUB |
9.5011 RUB |
9.5011 RUB |
| 2024-08-13 |
9.6254 RUB |
3.3116 GMT |
9.6254 RUB |
9.4969 RUB |
9.7540 RUB |
9.5011 RUB |
| 2024-08-12 |
9.4941 RUB |
0.0105 GMT |
9.4941 RUB |
9.4941 RUB |
9.4941 RUB |
9.4941 RUB |
| 2024-08-11 |
9.4344 RUB |
0.0000 GMT |
9.4344 RUB |
9.4344 RUB |
9.4344 RUB |
9.4344 RUB |
| 2024-08-10 |
9.4344 RUB |
0.0000 GMT |
9.4344 RUB |
9.4344 RUB |
9.4344 RUB |
9.4344 RUB |
| 2024-08-09 |
9.4344 RUB |
0.0000 GMT |
9.4344 RUB |
9.4344 RUB |
9.4344 RUB |
9.4344 RUB |
| 2024-08-08 |
9.0222 RUB |
15.1010 GMT |
9.0222 RUB |
8.6100 RUB |
9.4344 RUB |
9.4344 RUB |
| 2024-08-07 |
8.6827 RUB |
0.0000 GMT |
8.6827 RUB |
8.6827 RUB |
8.6827 RUB |
8.6827 RUB |
| 2024-08-06 |
8.7794 RUB |
2.3948 GMT |
8.7794 RUB |
8.3419 RUB |
9.2169 RUB |
8.6827 RUB |
| 2024-08-05 |
9.5687 RUB |
8.7070 GMT |
9.5687 RUB |
8.2157 RUB |
10.9218 RUB |
8.4255 RUB |
| 2024-08-04 |
10.7704 RUB |
0.4313 GMT |
10.7704 RUB |
10.2873 RUB |
11.2536 RUB |
10.2873 RUB |
| 2024-08-03 |
11.7123 RUB |
0.0341 GMT |
11.7123 RUB |
11.5954 RUB |
11.8291 RUB |
11.5954 RUB |
| 2024-08-01 |
12.4340 RUB |
0.0000 GMT |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
| 2024-07-31 |
12.4340 RUB |
0.0000 GMT |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
| 2024-07-30 |
12.4340 RUB |
0.0000 GMT |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
| 2024-07-29 |
12.4340 RUB |
0.0000 GMT |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
| 2024-07-28 |
12.4340 RUB |
0.0000 GMT |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
| 2024-07-27 |
12.4340 RUB |
0.0000 GMT |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
12.4340 RUB |
| 2024-07-26 |
12.5593 RUB |
0.0490 GMT |
12.5593 RUB |
12.4340 RUB |
12.6846 RUB |
12.4340 RUB |
| 2024-07-25 |
12.9402 RUB |
0.0157 GMT |
12.9402 RUB |
12.9402 RUB |
12.9402 RUB |
12.9402 RUB |
| 2024-07-24 |
13.0699 RUB |
0.0156 GMT |
13.0699 RUB |
13.0699 RUB |
13.0699 RUB |
13.0699 RUB |
| 2024-07-23 |
13.2009 RUB |
0.0154 GMT |
13.2009 RUB |
13.2009 RUB |
13.2009 RUB |
13.2009 RUB |
| 2024-07-22 |
13.3313 RUB |
0.0000 GMT |
13.3313 RUB |
13.3313 RUB |
13.3313 RUB |
13.3313 RUB |
| 2024-07-21 |
13.3313 RUB |
0.0000 GMT |
13.3313 RUB |
13.3313 RUB |
13.3313 RUB |
13.3313 RUB |
| 2024-07-20 |
13.3313 RUB |
0.0000 GMT |
13.3313 RUB |
13.3313 RUB |
13.3313 RUB |
13.3313 RUB |
| 2024-07-19 |
13.3313 RUB |
0.0000 GMT |
13.3313 RUB |
13.3313 RUB |
13.3313 RUB |
13.3313 RUB |
| 2024-07-18 |
13.0706 RUB |
0.0625 GMT |
13.0706 RUB |
12.8098 RUB |
13.3313 RUB |
13.3313 RUB |
| 2024-07-17 |
12.8098 RUB |
0.0000 GMT |
12.8098 RUB |
12.8098 RUB |
12.8098 RUB |
12.8098 RUB |
| 2024-07-16 |
12.8098 RUB |
0.0154 GMT |
12.8098 RUB |
12.8098 RUB |
12.8098 RUB |
12.8098 RUB |
| 2024-07-15 |
12.6002 RUB |
1.9869 GMT |
12.6002 RUB |
12.5159 RUB |
12.6846 RUB |
12.5159 RUB |
| 2024-07-14 |
12.8117 RUB |
0.0000 GMT |
12.8117 RUB |
12.8117 RUB |
12.8117 RUB |
12.8117 RUB |
| 2024-07-13 |
12.8117 RUB |
2.9841 GMT |
12.8117 RUB |
12.8117 RUB |
12.8117 RUB |
12.8117 RUB |
| 2024-07-12 |
12.8117 RUB |
0.0000 GMT |
12.8117 RUB |
12.8117 RUB |
12.8117 RUB |
12.8117 RUB |
| 2024-07-11 |
12.8117 RUB |
0.0000 GMT |
12.8117 RUB |
12.8117 RUB |
12.8117 RUB |
12.8117 RUB |
| 2024-07-10 |
14.4140 RUB |
7.1656 GMT |
14.4140 RUB |
12.5531 RUB |
16.2748 RUB |
12.8117 RUB |
| 2024-07-09 |
11.7152 RUB |
1.9098 GMT |
11.7152 RUB |
11.7152 RUB |
11.7152 RUB |
11.7152 RUB |
| 2024-07-08 |
11.9459 RUB |
0.0000 GMT |
11.9459 RUB |
11.9459 RUB |
11.9459 RUB |
11.9459 RUB |
| 2024-07-07 |
11.9459 RUB |
0.0000 GMT |
11.9459 RUB |
11.9459 RUB |
11.9459 RUB |
11.9459 RUB |
| 2024-07-06 |
11.7698 RUB |
0.0700 GMT |
11.7698 RUB |
11.5937 RUB |
11.9459 RUB |
11.9459 RUB |
| 2024-07-05 |
12.0737 RUB |
15.7550 GMT |
12.0737 RUB |
11.2091 RUB |
12.9383 RUB |
11.2536 RUB |
| 2024-07-04 |
13.1936 RUB |
1.0749 GMT |
13.1936 RUB |
12.3720 RUB |
14.0151 RUB |
12.3720 RUB |
| 2024-07-03 |
14.0151 RUB |
0.0000 GMT |
14.0151 RUB |
14.0151 RUB |
14.0151 RUB |
14.0151 RUB |
| 2024-07-02 |
14.0151 RUB |
0.0143 GMT |
14.0151 RUB |
14.0151 RUB |
14.0151 RUB |
14.0151 RUB |
| 2024-07-01 |
14.1585 RUB |
17.6742 GMT |
14.1585 RUB |
14.0151 RUB |
14.3019 RUB |
14.0151 RUB |
| 2024-06-30 |
14.2975 RUB |
0.0139 GMT |
14.2975 RUB |
14.2975 RUB |
14.2975 RUB |
14.2975 RUB |
| 2024-06-29 |
14.7297 RUB |
0.0000 GMT |
14.7297 RUB |
14.7297 RUB |
14.7297 RUB |
14.7297 RUB |
| 2024-06-28 |
14.7297 RUB |
0.0000 GMT |
14.7297 RUB |
14.7297 RUB |
14.7297 RUB |
14.7297 RUB |
| 2024-06-27 |
14.7297 RUB |
0.0000 GMT |
14.7297 RUB |
14.7297 RUB |
14.7297 RUB |
14.7297 RUB |
| 2024-06-26 |
14.7297 RUB |
0.0000 GMT |
14.7297 RUB |
14.7297 RUB |
14.7297 RUB |
14.7297 RUB |
| 2024-06-25 |
14.5126 RUB |
0.0492 GMT |
14.5126 RUB |
14.2954 RUB |
14.7297 RUB |
14.7297 RUB |