Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
25.0030 RUB |
0.0519 GMT |
25.0030 RUB |
25.0030 RUB |
25.0030 RUB |
25.0030 RUB |
| 2023-12-06 |
25.3769 RUB |
15.8779 GMT |
25.3769 RUB |
25.0030 RUB |
25.7509 RUB |
25.0030 RUB |
| 2023-12-05 |
25.1195 RUB |
0.0693 GMT |
25.1195 RUB |
24.7437 RUB |
25.4953 RUB |
25.4953 RUB |
| 2023-12-04 |
24.0250 RUB |
2.0000 GMT |
24.0250 RUB |
24.0250 RUB |
24.0250 RUB |
24.0250 RUB |
| 2023-12-03 |
24.7437 RUB |
0.0122 GMT |
24.7437 RUB |
24.7437 RUB |
24.7437 RUB |
24.7437 RUB |
| 2023-12-02 |
24.2585 RUB |
0.0000 GMT |
24.2585 RUB |
24.2585 RUB |
24.2585 RUB |
24.2585 RUB |
| 2023-12-01 |
24.2585 RUB |
0.0000 GMT |
24.2585 RUB |
24.2585 RUB |
24.2585 RUB |
24.2585 RUB |
| 2023-11-30 |
24.6269 RUB |
0.0874 GMT |
24.6269 RUB |
24.2585 RUB |
24.9954 RUB |
24.2585 RUB |
| 2023-11-29 |
25.2460 RUB |
0.0000 GMT |
25.2460 RUB |
25.2460 RUB |
25.2460 RUB |
25.2460 RUB |
| 2023-11-28 |
25.6294 RUB |
0.0758 GMT |
25.6294 RUB |
25.2460 RUB |
26.0129 RUB |
25.2460 RUB |
| 2023-11-27 |
27.3650 RUB |
0.1679 GMT |
27.3650 RUB |
26.2737 RUB |
28.4563 RUB |
26.2737 RUB |
| 2023-11-26 |
28.4563 RUB |
0.1757 GMT |
28.4563 RUB |
28.4563 RUB |
28.4563 RUB |
28.4563 RUB |
| 2023-11-25 |
26.9127 RUB |
12.2887 GMT |
26.9127 RUB |
24.5091 RUB |
29.3164 RUB |
29.3164 RUB |
| 2023-11-24 |
24.6392 RUB |
0.0000 GMT |
24.6392 RUB |
24.6392 RUB |
24.6392 RUB |
24.6392 RUB |
| 2023-11-23 |
24.6392 RUB |
0.0000 GMT |
24.6392 RUB |
24.6392 RUB |
24.6392 RUB |
24.6392 RUB |
| 2023-11-22 |
24.8771 RUB |
1.5482 GMT |
24.8771 RUB |
24.4981 RUB |
25.2560 RUB |
24.6392 RUB |
| 2023-11-21 |
24.1369 RUB |
0.0686 GMT |
24.1369 RUB |
23.7758 RUB |
24.4981 RUB |
24.4981 RUB |
| 2023-11-20 |
23.4336 RUB |
0.0240 GMT |
23.4336 RUB |
23.0913 RUB |
23.7758 RUB |
23.7758 RUB |
| 2023-11-19 |
22.8107 RUB |
0.0094 GMT |
22.8107 RUB |
22.8107 RUB |
22.8107 RUB |
22.8107 RUB |
| 2023-11-18 |
22.8061 RUB |
0.0061 GMT |
22.8061 RUB |
22.8061 RUB |
22.8061 RUB |
22.8061 RUB |
| 2023-11-17 |
23.3062 RUB |
0.0000 GMT |
23.3062 RUB |
23.3062 RUB |
23.3062 RUB |
23.3062 RUB |
| 2023-11-16 |
23.3062 RUB |
0.0000 GMT |
23.3062 RUB |
23.3062 RUB |
23.3062 RUB |
23.3062 RUB |
| 2023-11-15 |
22.8504 RUB |
0.1117 GMT |
22.8504 RUB |
22.3946 RUB |
23.3062 RUB |
23.3062 RUB |
| 2023-11-14 |
22.0371 RUB |
2.8753 GMT |
22.0371 RUB |
21.7482 RUB |
22.3259 RUB |
21.7482 RUB |
| 2023-11-13 |
21.7891 RUB |
0.0000 GMT |
21.7891 RUB |
21.7891 RUB |
21.7891 RUB |
21.7891 RUB |
| 2023-11-12 |
21.5434 RUB |
0.0666 GMT |
21.5434 RUB |
21.2977 RUB |
21.7891 RUB |
21.7891 RUB |
| 2023-11-11 |
20.6107 RUB |
27.4411 GMT |
20.6107 RUB |
19.9165 RUB |
21.3050 RUB |
21.1450 RUB |
| 2023-11-10 |
22.2117 RUB |
58.0120 GMT |
22.2117 RUB |
19.6798 RUB |
24.7437 RUB |
20.2715 RUB |
| 2023-11-09 |
21.0967 RUB |
0.0000 GMT |
21.0967 RUB |
21.0967 RUB |
21.0967 RUB |
21.0967 RUB |
| 2023-11-08 |
21.0967 RUB |
0.0000 GMT |
21.0967 RUB |
21.0967 RUB |
21.0967 RUB |
21.0967 RUB |
| 2023-11-07 |
24.5760 RUB |
16.6821 GMT |
24.5760 RUB |
21.5388 RUB |
27.6132 RUB |
21.9555 RUB |
| 2023-11-06 |
24.8542 RUB |
16.5244 GMT |
24.8542 RUB |
21.5388 RUB |
28.1697 RUB |
22.6662 RUB |
| 2023-11-05 |
25.2460 RUB |
0.0000 GMT |
25.2460 RUB |
25.2460 RUB |
25.2460 RUB |
25.2460 RUB |
| 2023-11-04 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-11-03 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-11-02 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-11-01 |
24.1331 RUB |
1.6049 GMT |
24.1331 RUB |
20.0633 RUB |
28.2030 RUB |
26.5371 RUB |
| 2023-10-31 |
24.1331 RUB |
2.0635 GMT |
24.1331 RUB |
20.0633 RUB |
28.2030 RUB |
28.2030 RUB |
| 2023-10-30 |
22.3670 RUB |
79.0730 GMT |
22.3670 RUB |
17.1208 RUB |
27.6132 RUB |
26.0091 RUB |
| 2023-10-29 |
16.5020 RUB |
2.0439 GMT |
16.5020 RUB |
15.6382 RUB |
17.3658 RUB |
16.9491 RUB |
| 2023-10-28 |
15.3310 RUB |
0.0910 GMT |
15.3310 RUB |
15.1790 RUB |
15.4830 RUB |
15.4830 RUB |
| 2023-10-27 |
15.1658 RUB |
39.2015 GMT |
15.1658 RUB |
15.0000 RUB |
15.3316 RUB |
15.0000 RUB |
| 2023-10-26 |
15.5633 RUB |
1.2482 GMT |
15.5633 RUB |
15.3362 RUB |
15.7903 RUB |
15.3362 RUB |
| 2023-10-25 |
16.4910 RUB |
64.9542 GMT |
16.4910 RUB |
15.0000 RUB |
17.9819 RUB |
15.4853 RUB |
| 2023-10-24 |
17.1165 RUB |
902.3715 GMT |
17.1165 RUB |
15.3316 RUB |
18.9015 RUB |
15.7903 RUB |
| 2023-10-23 |
23.2549 RUB |
187.1177 GMT |
23.2549 RUB |
16.0000 RUB |
30.5097 RUB |
16.6027 RUB |
| 2023-10-22 |
20.2650 RUB |
204.8261 GMT |
20.2650 RUB |
15.5384 RUB |
24.9917 RUB |
20.0703 RUB |
| 2023-10-21 |
26.1593 RUB |
1,175.3865 GMT |
26.1593 RUB |
15.4421 RUB |
36.8764 RUB |
15.6405 RUB |
| 2023-10-20 |
19.1286 RUB |
1,373.7067 GMT |
19.1286 RUB |
15.6382 RUB |
22.6191 RUB |
22.6191 RUB |
| 2023-10-19 |
15.7224 RUB |
0.7770 GMT |
15.7224 RUB |
15.3316 RUB |
16.1132 RUB |
15.3316 RUB |