Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
27.8942 RUB |
0.0000 GMT |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
| 2024-01-08 |
27.8781 RUB |
0.4756 GMT |
27.8781 RUB |
27.0678 RUB |
28.6885 RUB |
27.8942 RUB |
| 2024-01-07 |
25.6147 RUB |
1.4374 GMT |
25.6147 RUB |
24.1616 RUB |
27.0678 RUB |
27.0678 RUB |
| 2024-01-06 |
24.5193 RUB |
0.1725 GMT |
24.5193 RUB |
23.5433 RUB |
25.4953 RUB |
25.4953 RUB |
| 2024-01-05 |
24.6318 RUB |
0.1069 GMT |
24.6318 RUB |
24.0177 RUB |
25.2460 RUB |
24.0177 RUB |
| 2024-01-04 |
25.4641 RUB |
0.4018 GMT |
25.4641 RUB |
25.2460 RUB |
25.6823 RUB |
25.2460 RUB |
| 2024-01-03 |
26.2427 RUB |
0.6140 GMT |
26.2427 RUB |
25.6823 RUB |
26.8031 RUB |
25.6823 RUB |
| 2024-01-02 |
27.3786 RUB |
0.4224 GMT |
27.3786 RUB |
27.3392 RUB |
27.4181 RUB |
27.4181 RUB |
| 2024-01-01 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-31 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-30 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-29 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-28 |
26.5371 RUB |
0.0063 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-27 |
26.4277 RUB |
0.2795 GMT |
26.4277 RUB |
25.2423 RUB |
27.6132 RUB |
26.5371 RUB |
| 2023-12-26 |
25.6816 RUB |
1.4925 GMT |
25.6816 RUB |
23.7500 RUB |
27.6132 RUB |
26.5371 RUB |
| 2023-12-25 |
23.2397 RUB |
0.1098 GMT |
23.2397 RUB |
22.8458 RUB |
23.6335 RUB |
23.0783 RUB |
| 2023-12-24 |
22.5777 RUB |
0.5675 GMT |
22.5777 RUB |
21.5218 RUB |
23.6335 RUB |
23.6335 RUB |
| 2023-12-23 |
23.7758 RUB |
0.0000 GMT |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
| 2023-12-22 |
23.7758 RUB |
0.0000 GMT |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
| 2023-12-21 |
23.0852 RUB |
0.1075 GMT |
23.0852 RUB |
22.3946 RUB |
23.7758 RUB |
23.7758 RUB |
| 2023-12-20 |
22.1723 RUB |
0.0298 GMT |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
| 2023-12-19 |
21.7375 RUB |
0.0000 GMT |
21.7375 RUB |
21.7375 RUB |
21.7375 RUB |
21.7375 RUB |
| 2023-12-18 |
22.1783 RUB |
0.1005 GMT |
22.1783 RUB |
21.7375 RUB |
22.6191 RUB |
21.7375 RUB |
| 2023-12-17 |
22.1723 RUB |
0.0000 GMT |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
| 2023-12-16 |
22.1723 RUB |
0.0000 GMT |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
| 2023-12-15 |
22.1723 RUB |
0.0000 GMT |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
| 2023-12-14 |
22.1723 RUB |
0.0000 GMT |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
22.1723 RUB |
| 2023-12-13 |
22.9869 RUB |
26.4975 GMT |
22.9869 RUB |
20.4747 RUB |
25.4991 RUB |
22.1723 RUB |
| 2023-12-12 |
25.4991 RUB |
0.1009 GMT |
25.4991 RUB |
25.4991 RUB |
25.4991 RUB |
25.4991 RUB |
| 2023-12-11 |
25.6269 RUB |
0.1284 GMT |
25.6269 RUB |
25.4991 RUB |
25.7547 RUB |
25.4991 RUB |
| 2023-12-10 |
26.5332 RUB |
0.0110 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2023-12-09 |
26.0522 RUB |
0.2215 GMT |
26.0522 RUB |
25.7509 RUB |
26.3535 RUB |
26.3535 RUB |
| 2023-12-08 |
25.0030 RUB |
0.0000 GMT |
25.0030 RUB |
25.0030 RUB |
25.0030 RUB |
25.0030 RUB |
| 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 |