Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
14.0194 RUB |
10.5380 GMT |
14.0194 RUB |
14.0194 RUB |
14.0194 RUB |
14.0194 RUB |
| 2024-06-23 |
14.0194 RUB |
5.4777 GMT |
14.0194 RUB |
14.0194 RUB |
14.0194 RUB |
14.0194 RUB |
| 2024-06-22 |
14.4387 RUB |
0.0000 GMT |
14.4387 RUB |
14.4387 RUB |
14.4387 RUB |
14.4387 RUB |
| 2024-06-21 |
14.4387 RUB |
0.0070 GMT |
14.4387 RUB |
14.4387 RUB |
14.4387 RUB |
14.4387 RUB |
| 2024-06-20 |
14.4387 RUB |
0.0070 GMT |
14.4387 RUB |
14.4387 RUB |
14.4387 RUB |
14.4387 RUB |
| 2024-06-19 |
14.0194 RUB |
0.0199 GMT |
14.0194 RUB |
14.0194 RUB |
14.0194 RUB |
14.0194 RUB |
| 2024-06-18 |
15.2164 RUB |
1.8885 GMT |
15.2164 RUB |
14.1556 RUB |
16.2772 RUB |
14.1556 RUB |
| 2024-06-17 |
16.9411 RUB |
0.5645 GMT |
16.9411 RUB |
16.4403 RUB |
17.4418 RUB |
16.4403 RUB |
| 2024-06-16 |
16.9449 RUB |
0.0000 GMT |
16.9449 RUB |
16.9449 RUB |
16.9449 RUB |
16.9449 RUB |
| 2024-06-15 |
17.0324 RUB |
8.7448 GMT |
17.0324 RUB |
16.9449 RUB |
17.1199 RUB |
16.9449 RUB |
| 2024-06-14 |
17.3733 RUB |
4.6162 GMT |
17.3733 RUB |
17.1249 RUB |
17.6217 RUB |
17.1249 RUB |
| 2024-06-13 |
17.2858 RUB |
2.0984 GMT |
17.2858 RUB |
16.9449 RUB |
17.6267 RUB |
17.1148 RUB |
| 2024-06-12 |
17.2832 RUB |
0.1566 GMT |
17.2832 RUB |
16.9398 RUB |
17.6267 RUB |
17.6267 RUB |
| 2024-06-11 |
17.5436 RUB |
0.1072 GMT |
17.5436 RUB |
17.2811 RUB |
17.8061 RUB |
17.2811 RUB |
| 2024-06-10 |
17.8061 RUB |
0.0000 GMT |
17.8061 RUB |
17.8061 RUB |
17.8061 RUB |
17.8061 RUB |
| 2024-06-09 |
18.2780 RUB |
0.3319 GMT |
18.2780 RUB |
17.8061 RUB |
18.7500 RUB |
17.8061 RUB |
| 2024-06-08 |
18.2780 RUB |
0.3319 GMT |
18.2780 RUB |
17.8061 RUB |
18.7500 RUB |
17.8061 RUB |
| 2024-06-07 |
19.5205 RUB |
20.0390 GMT |
19.5205 RUB |
18.5601 RUB |
20.4809 RUB |
18.5601 RUB |
| 2024-06-06 |
20.6959 RUB |
7.5282 GMT |
20.6959 RUB |
20.5794 RUB |
20.8124 RUB |
20.5794 RUB |
| 2024-06-05 |
20.8124 RUB |
0.0000 GMT |
20.8124 RUB |
20.8124 RUB |
20.8124 RUB |
20.8124 RUB |
| 2024-06-04 |
21.1512 RUB |
0.0864 GMT |
21.1512 RUB |
20.8124 RUB |
21.4900 RUB |
20.8124 RUB |
| 2024-06-03 |
21.0184 RUB |
8.1528 GMT |
21.0184 RUB |
20.2776 RUB |
21.7591 RUB |
21.7280 RUB |
| 2024-06-02 |
20.2776 RUB |
0.0000 GMT |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
| 2024-06-01 |
20.2776 RUB |
0.0000 GMT |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
| 2024-05-31 |
20.2776 RUB |
0.0000 GMT |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
| 2024-05-30 |
20.2776 RUB |
0.0000 GMT |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
| 2024-05-29 |
20.2776 RUB |
0.0000 GMT |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
| 2024-05-28 |
20.2776 RUB |
1.0000 GMT |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
20.2776 RUB |
| 2024-05-27 |
20.2745 RUB |
0.0544 GMT |
20.2745 RUB |
20.2715 RUB |
20.2776 RUB |
20.2776 RUB |
| 2024-05-26 |
20.5104 RUB |
5.1921 GMT |
20.5104 RUB |
20.0673 RUB |
20.9535 RUB |
20.2715 RUB |
| 2024-05-25 |
19.8690 RUB |
3.1676 GMT |
19.8690 RUB |
19.6707 RUB |
20.0673 RUB |
20.0673 RUB |
| 2024-05-24 |
19.7739 RUB |
3.1782 GMT |
19.7739 RUB |
19.6707 RUB |
19.8771 RUB |
19.6707 RUB |
| 2024-05-23 |
20.2695 RUB |
0.0530 GMT |
20.2695 RUB |
20.0673 RUB |
20.4717 RUB |
20.4717 RUB |
| 2024-05-22 |
20.0673 RUB |
0.0053 GMT |
20.0673 RUB |
20.0673 RUB |
20.0673 RUB |
20.0673 RUB |
| 2024-05-21 |
19.7738 RUB |
0.3978 GMT |
19.7738 RUB |
19.2824 RUB |
20.2652 RUB |
20.0673 RUB |
| 2024-05-20 |
19.0910 RUB |
0.0000 GMT |
19.0910 RUB |
19.0910 RUB |
19.0910 RUB |
19.0910 RUB |
| 2024-05-19 |
19.0910 RUB |
0.0000 GMT |
19.0910 RUB |
19.0910 RUB |
19.0910 RUB |
19.0910 RUB |
| 2024-05-18 |
18.9015 RUB |
0.0155 GMT |
18.9015 RUB |
18.9015 RUB |
18.9015 RUB |
18.9015 RUB |
| 2024-05-17 |
18.3525 RUB |
0.7008 GMT |
18.3525 RUB |
18.3525 RUB |
18.3525 RUB |
18.3525 RUB |
| 2024-05-16 |
18.3498 RUB |
14.2717 GMT |
18.3498 RUB |
18.3470 RUB |
18.3525 RUB |
18.3525 RUB |
| 2024-05-15 |
18.3498 RUB |
5.9534 GMT |
18.3498 RUB |
18.3470 RUB |
18.3525 RUB |
18.3525 RUB |
| 2024-05-14 |
18.6799 RUB |
18.3120 GMT |
18.6799 RUB |
18.3470 RUB |
19.0127 RUB |
18.3525 RUB |
| 2024-05-13 |
18.6549 RUB |
0.8618 GMT |
18.6549 RUB |
17.9846 RUB |
19.3253 RUB |
19.0717 RUB |
| 2024-05-12 |
19.7550 RUB |
0.0000 GMT |
19.7550 RUB |
19.7550 RUB |
19.7550 RUB |
19.7550 RUB |
| 2024-05-11 |
19.7101 RUB |
0.1000 GMT |
19.7101 RUB |
19.6652 RUB |
19.7550 RUB |
19.7550 RUB |
| 2024-05-10 |
19.6343 RUB |
0.1620 GMT |
19.6343 RUB |
19.1878 RUB |
20.0808 RUB |
19.1878 RUB |
| 2024-05-09 |
19.5860 RUB |
0.0000 GMT |
19.5860 RUB |
19.5860 RUB |
19.5860 RUB |
19.5860 RUB |
| 2024-05-08 |
19.6299 RUB |
0.0512 GMT |
19.6299 RUB |
19.5860 RUB |
19.6738 RUB |
19.5860 RUB |
| 2024-05-07 |
19.6798 RUB |
0.0000 GMT |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
| 2024-05-06 |
19.6798 RUB |
0.0000 GMT |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |