Identifier on Yobit: gvt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-12 |
82.5000 |
6.4358 GVT |
82.5000 |
82.5000 |
82.5000 |
82.5000 |
| 2019-10-11 |
74.0188 |
0.0402 GVT |
74.0188 |
72.0000 |
76.0376 |
72.0000 |
| 2019-10-10 |
76.0376 |
0.0000 GVT |
76.0376 |
76.0376 |
76.0376 |
76.0376 |
| 2019-10-09 |
76.0376 |
0.0000 GVT |
76.0376 |
76.0376 |
76.0376 |
76.0376 |
| 2019-10-08 |
76.0376 |
0.6433 GVT |
76.0376 |
76.0376 |
76.0376 |
76.0376 |
| 2019-10-07 |
76.2032 |
1.3355 GVT |
76.2032 |
76.0000 |
76.4064 |
76.0000 |
| 2019-10-06 |
85.5000 |
11.6457 GVT |
85.5000 |
71.0000 |
100.0000 |
79.0000 |
| 2019-10-05 |
80.1492 |
0.0000 GVT |
80.1492 |
80.1492 |
80.1492 |
80.1492 |
| 2019-10-04 |
95.4246 |
0.0206 GVT |
95.4246 |
80.1492 |
110.7000 |
80.1492 |
| 2019-10-03 |
124.4965 |
38.2748 GVT |
124.4965 |
69.9930 |
179.0000 |
69.9930 |
| 2019-10-02 |
140.0000 |
47.8764 GVT |
140.0000 |
35.0000 |
245.0000 |
69.8948 |
| 2019-10-01 |
72.2087 |
0.0018 GVT |
72.2087 |
72.2087 |
72.2087 |
72.2087 |
| 2019-09-30 |
73.8264 |
0.0000 GVT |
73.8264 |
73.8264 |
73.8264 |
73.8264 |
| 2019-09-29 |
73.8264 |
0.0033 GVT |
73.8264 |
73.8264 |
73.8264 |
73.8264 |
| 2019-09-28 |
75.5496 |
0.7358 GVT |
75.5496 |
75.5000 |
75.5993 |
75.5993 |
| 2019-09-27 |
67.6090 |
5.7898 GVT |
67.6090 |
64.2180 |
71.0000 |
71.0000 |
| 2019-09-26 |
80.0000 |
46.5855 GVT |
80.0000 |
50.0000 |
110.0000 |
50.0000 |
| 2019-09-25 |
62.9450 |
2.4784 GVT |
62.9450 |
48.0000 |
77.8900 |
77.8900 |
| 2019-09-24 |
79.7106 |
11.4776 GVT |
79.7106 |
79.2212 |
80.2000 |
79.2212 |
| 2019-09-23 |
83.5900 |
7.8653 GVT |
83.5900 |
83.5900 |
83.5900 |
83.5900 |
| 2019-09-22 |
80.2000 |
0.0000 GVT |
80.2000 |
80.2000 |
80.2000 |
80.2000 |
| 2019-09-21 |
81.9000 |
11.2759 GVT |
81.9000 |
80.1000 |
83.7000 |
80.2000 |
| 2019-09-20 |
83.6000 |
4.3220 GVT |
83.6000 |
83.6000 |
83.6000 |
83.6000 |
| 2019-09-19 |
81.8500 |
0.5592 GVT |
81.8500 |
80.1000 |
83.6000 |
83.6000 |
| 2019-09-18 |
81.9000 |
15.1705 GVT |
81.9000 |
80.1000 |
83.7000 |
83.7000 |
| 2019-09-17 |
82.6450 |
1.4012 GVT |
82.6450 |
82.6000 |
82.6900 |
82.6900 |
| 2019-09-16 |
81.9100 |
26.0416 GVT |
81.9100 |
81.1000 |
82.7200 |
82.7200 |
| 2019-09-15 |
82.5500 |
16.1951 GVT |
82.5500 |
81.1000 |
84.0000 |
83.9000 |
| 2019-09-14 |
83.3500 |
10.4023 GVT |
83.3500 |
81.0000 |
85.7000 |
85.5000 |
| 2019-09-13 |
86.2500 |
1.3196 GVT |
86.2500 |
85.9000 |
86.6000 |
85.9000 |
| 2019-09-12 |
83.9000 |
9.8264 GVT |
83.9000 |
81.0000 |
86.8000 |
81.0000 |
| 2019-09-11 |
86.9900 |
0.5748 GVT |
86.9900 |
86.9900 |
86.9900 |
86.9900 |
| 2019-09-10 |
82.0000 |
3.1906 GVT |
82.0000 |
82.0000 |
82.0000 |
82.0000 |
| 2019-09-09 |
85.6000 |
7.4302 GVT |
85.6000 |
82.0000 |
89.2000 |
89.2000 |
| 2019-09-08 |
87.2500 |
0.5780 GVT |
87.2500 |
85.0000 |
89.5000 |
89.5000 |
| 2019-09-07 |
90.9000 |
0.0330 GVT |
90.9000 |
90.9000 |
90.9000 |
90.9000 |
| 2019-09-06 |
90.5000 |
1.6670 GVT |
90.5000 |
90.0000 |
91.0000 |
90.0000 |
| 2019-09-05 |
89.0500 |
4.3453 GVT |
89.0500 |
89.0000 |
89.1000 |
89.0000 |
| 2019-09-04 |
89.0000 |
0.5596 GVT |
89.0000 |
89.0000 |
89.0000 |
89.0000 |
| 2019-09-03 |
245.9700 |
0.0036 GVT |
245.9700 |
245.9700 |
245.9700 |
245.9700 |
| 2019-09-02 |
106.7500 |
26.6600 GVT |
106.7500 |
70.1000 |
143.4000 |
143.4000 |
| 2019-09-01 |
116.5000 |
2.6862 GVT |
116.5000 |
98.0000 |
135.0000 |
135.0000 |
| 2019-08-31 |
93.0000 |
9.1869 GVT |
93.0000 |
92.0000 |
94.0000 |
92.0000 |
| 2019-08-30 |
94.9500 |
11.9503 GVT |
94.9500 |
91.0000 |
98.9000 |
92.0000 |
| 2019-08-29 |
94.8970 |
16.2408 GVT |
94.8970 |
90.7941 |
99.0000 |
99.0000 |
| 2019-08-28 |
95.3970 |
15.4657 GVT |
95.3970 |
90.7941 |
100.0000 |
90.7941 |
| 2019-08-27 |
85.9434 |
43.7267 GVT |
85.9434 |
81.0000 |
90.8868 |
90.7941 |
| 2019-08-26 |
81.0000 |
0.8607 GVT |
81.0000 |
81.0000 |
81.0000 |
81.0000 |
| 2019-08-25 |
78.5000 |
56.9141 GVT |
78.5000 |
58.0000 |
99.0000 |
58.0000 |
| 2019-08-24 |
84.5500 |
38.2058 GVT |
84.5500 |
69.0000 |
100.1000 |
100.1000 |