Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
22.8391 RUB |
3.3971 GMT |
22.8391 RUB |
22.8391 RUB |
22.8391 RUB |
22.8391 RUB |
| 2024-04-16 |
22.6269 RUB |
0.1165 GMT |
22.6269 RUB |
22.1756 RUB |
23.0783 RUB |
22.1756 RUB |
| 2024-04-15 |
23.9110 RUB |
7.8299 GMT |
23.9110 RUB |
23.0783 RUB |
24.7437 RUB |
23.0783 RUB |
| 2024-04-14 |
23.0117 RUB |
35.1273 GMT |
23.0117 RUB |
21.5218 RUB |
24.5017 RUB |
23.6248 RUB |
| 2024-04-13 |
24.6931 RUB |
13.7923 GMT |
24.6931 RUB |
22.8492 RUB |
26.5371 RUB |
23.5398 RUB |
| 2024-04-12 |
25.1150 RUB |
14.5536 GMT |
25.1150 RUB |
23.1156 RUB |
27.1144 RUB |
23.1156 RUB |
| 2024-04-11 |
26.9457 RUB |
31.3343 GMT |
26.9457 RUB |
26.7060 RUB |
27.1854 RUB |
26.7060 RUB |
| 2024-04-10 |
27.2503 RUB |
25.4306 GMT |
27.2503 RUB |
26.8832 RUB |
27.6173 RUB |
26.8832 RUB |
| 2024-04-09 |
27.8942 RUB |
0.0000 GMT |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
| 2024-04-08 |
28.0340 RUB |
0.0202 GMT |
28.0340 RUB |
27.8942 RUB |
28.1738 RUB |
27.8942 RUB |
| 2024-04-07 |
28.4932 RUB |
0.0000 GMT |
28.4932 RUB |
28.4932 RUB |
28.4932 RUB |
28.4932 RUB |
| 2024-04-06 |
28.4932 RUB |
0.7518 GMT |
28.4932 RUB |
28.4932 RUB |
28.4932 RUB |
28.4932 RUB |
| 2024-04-05 |
28.1794 RUB |
6.0032 GMT |
28.1794 RUB |
27.6173 RUB |
28.7415 RUB |
28.7415 RUB |
| 2024-04-04 |
27.7723 RUB |
0.8914 GMT |
27.7723 RUB |
26.8031 RUB |
28.7415 RUB |
27.6173 RUB |
| 2024-04-03 |
27.6393 RUB |
0.5496 GMT |
27.6393 RUB |
26.5371 RUB |
28.7415 RUB |
26.5371 RUB |
| 2024-04-02 |
28.3179 RUB |
1.2311 GMT |
28.3179 RUB |
27.8942 RUB |
28.7415 RUB |
27.8942 RUB |
| 2024-04-01 |
29.9330 RUB |
37.8048 GMT |
29.9330 RUB |
28.7415 RUB |
31.1245 RUB |
28.7415 RUB |
| 2024-03-31 |
31.4428 RUB |
0.0160 GMT |
31.4428 RUB |
31.1291 RUB |
31.7564 RUB |
31.1291 RUB |
| 2024-03-30 |
29.7666 RUB |
38.6392 GMT |
29.7666 RUB |
26.5332 RUB |
33.0000 RUB |
31.4412 RUB |
| 2024-03-29 |
25.7547 RUB |
0.0000 GMT |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
| 2024-03-28 |
25.7547 RUB |
0.0000 GMT |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
| 2024-03-27 |
25.7547 RUB |
0.0000 GMT |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
| 2024-03-26 |
25.8838 RUB |
0.0122 GMT |
25.8838 RUB |
25.7547 RUB |
26.0129 RUB |
25.7547 RUB |
| 2024-03-25 |
26.0181 RUB |
0.0862 GMT |
26.0181 RUB |
25.4991 RUB |
26.5371 RUB |
26.0129 RUB |
| 2024-03-24 |
25.4218 RUB |
0.4035 GMT |
25.4218 RUB |
23.7758 RUB |
27.0678 RUB |
26.2737 RUB |
| 2024-03-23 |
23.5433 RUB |
0.0000 GMT |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
| 2024-03-22 |
23.5433 RUB |
0.2982 GMT |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
| 2024-03-21 |
23.5433 RUB |
0.0000 GMT |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
| 2024-03-20 |
23.9009 RUB |
0.0503 GMT |
23.9009 RUB |
23.5433 RUB |
24.2585 RUB |
23.5433 RUB |
| 2024-03-19 |
25.5993 RUB |
1.4510 GMT |
25.5993 RUB |
24.2585 RUB |
26.9401 RUB |
24.2585 RUB |
| 2024-03-18 |
26.5332 RUB |
0.0000 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-03-17 |
26.5332 RUB |
0.0090 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-03-16 |
26.5332 RUB |
0.0090 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-03-15 |
26.5332 RUB |
0.0089 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-03-14 |
26.2737 RUB |
0.0000 GMT |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
| 2024-03-13 |
26.2737 RUB |
0.0000 GMT |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
| 2024-03-12 |
26.2737 RUB |
34.5689 GMT |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
| 2024-03-11 |
26.0142 RUB |
0.0348 GMT |
26.0142 RUB |
25.7547 RUB |
26.2737 RUB |
25.7547 RUB |
| 2024-03-10 |
26.2737 RUB |
0.0258 GMT |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
| 2024-03-09 |
26.3474 RUB |
0.4137 GMT |
26.3474 RUB |
25.7547 RUB |
26.9401 RUB |
26.9401 RUB |
| 2024-03-08 |
26.3474 RUB |
0.4146 GMT |
26.3474 RUB |
25.7547 RUB |
26.9401 RUB |
26.9401 RUB |
| 2024-03-07 |
25.3579 RUB |
1.0531 GMT |
25.3579 RUB |
23.7758 RUB |
26.9401 RUB |
26.0129 RUB |
| 2024-03-06 |
23.2152 RUB |
0.4982 GMT |
23.2152 RUB |
22.1756 RUB |
24.2549 RUB |
23.7758 RUB |
| 2024-03-05 |
24.0727 RUB |
1.0492 GMT |
24.0727 RUB |
22.3946 RUB |
25.7509 RUB |
23.7758 RUB |
| 2024-03-04 |
22.3946 RUB |
0.1300 GMT |
22.3946 RUB |
22.3946 RUB |
22.3946 RUB |
22.3946 RUB |
| 2024-03-03 |
22.0661 RUB |
0.3444 GMT |
22.0661 RUB |
21.7375 RUB |
22.3946 RUB |
22.3946 RUB |
| 2024-03-02 |
20.6800 RUB |
0.0117 GMT |
20.6800 RUB |
20.6800 RUB |
20.6800 RUB |
20.6800 RUB |
| 2024-03-01 |
20.6335 RUB |
0.6276 GMT |
20.6335 RUB |
19.7451 RUB |
21.5218 RUB |
20.6800 RUB |
| 2024-02-29 |
20.6335 RUB |
0.6492 GMT |
20.6335 RUB |
19.7451 RUB |
21.5218 RUB |
20.6800 RUB |
| 2024-02-28 |
21.7375 RUB |
0.0306 GMT |
21.7375 RUB |
21.7375 RUB |
21.7375 RUB |
21.7375 RUB |