Identifier on Yobit: stmx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
4.1018 RUB |
104.3301 STMX |
4.1018 RUB |
3.7821 RUB |
4.4215 RUB |
4.4215 RUB |
| 2021-04-30 |
4.0307 RUB |
133.4229 STMX |
4.0307 RUB |
3.6400 RUB |
4.4215 RUB |
4.4215 RUB |
| 2021-04-29 |
3.6439 RUB |
10.0000 STMX |
3.6439 RUB |
3.6439 RUB |
3.6439 RUB |
3.6439 RUB |
| 2021-04-28 |
3.7613 RUB |
813.2735 STMX |
3.7613 RUB |
3.6325 RUB |
3.8901 RUB |
3.6325 RUB |
| 2021-04-27 |
3.6693 RUB |
1,439.3096 STMX |
3.6693 RUB |
3.6471 RUB |
3.6914 RUB |
3.6471 RUB |
| 2021-04-25 |
4.3307 RUB |
134.9850 STMX |
4.3307 RUB |
3.6784 RUB |
4.9830 RUB |
3.6784 RUB |
| 2021-04-24 |
3.7918 RUB |
2,805.4137 STMX |
3.7918 RUB |
3.1000 RUB |
4.4836 RUB |
3.6784 RUB |
| 2021-04-23 |
3.2552 RUB |
6,204.1668 STMX |
3.2552 RUB |
3.1000 RUB |
3.4104 RUB |
3.1055 RUB |
| 2021-04-22 |
4.0941 RUB |
0.0000 STMX |
4.0941 RUB |
4.0941 RUB |
4.0941 RUB |
4.0941 RUB |
| 2021-04-21 |
3.7718 RUB |
1,229.5656 STMX |
3.7718 RUB |
3.4435 RUB |
4.1000 RUB |
4.0941 RUB |
| 2021-04-20 |
3.6538 RUB |
466.5010 STMX |
3.6538 RUB |
3.4158 RUB |
3.8919 RUB |
3.8919 RUB |
| 2021-04-19 |
4.1389 RUB |
1,128.8439 STMX |
4.1389 RUB |
4.0268 RUB |
4.2510 RUB |
4.0816 RUB |
| 2021-04-18 |
4.3299 RUB |
341.1916 STMX |
4.3299 RUB |
3.6918 RUB |
4.9681 RUB |
3.8361 RUB |
| 2021-04-17 |
4.3519 RUB |
6,674.5996 STMX |
4.3519 RUB |
3.3000 RUB |
5.4038 RUB |
4.4797 RUB |
| 2021-04-16 |
4.8031 RUB |
2,406.6007 STMX |
4.8031 RUB |
4.2024 RUB |
5.4038 RUB |
5.4038 RUB |
| 2021-04-15 |
3.1000 RUB |
9.4000 STMX |
3.1000 RUB |
3.1000 RUB |
3.1000 RUB |
3.1000 RUB |
| 2021-04-14 |
3.4000 RUB |
400.0941 STMX |
3.4000 RUB |
3.3000 RUB |
3.5000 RUB |
3.3000 RUB |
| 2021-04-13 |
3.3000 RUB |
0.0000 STMX |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
| 2021-04-12 |
3.3000 RUB |
0.0000 STMX |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
| 2021-04-11 |
3.3000 RUB |
0.0000 STMX |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
| 2021-04-10 |
3.3000 RUB |
0.0000 STMX |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
| 2021-04-09 |
3.3000 RUB |
0.0000 STMX |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
| 2021-04-08 |
3.3000 RUB |
3.0000 STMX |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
3.3000 RUB |
| 2021-04-07 |
6.0000 RUB |
0.0000 STMX |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
| 2021-04-06 |
6.0000 RUB |
0.0000 STMX |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
| 2021-04-05 |
5.2805 RUB |
292.8595 STMX |
5.2805 RUB |
4.5611 RUB |
6.0000 RUB |
6.0000 RUB |
| 2021-04-04 |
4.5611 RUB |
3.6593 STMX |
4.5611 RUB |
4.5611 RUB |
4.5611 RUB |
4.5611 RUB |
| 2021-04-03 |
5.0000 RUB |
350.0000 STMX |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
| 2021-04-02 |
4.6435 RUB |
503.2617 STMX |
4.6435 RUB |
4.5611 RUB |
4.7260 RUB |
4.7260 RUB |
| 2021-04-01 |
4.4428 RUB |
779.7985 STMX |
4.4428 RUB |
4.0037 RUB |
4.8819 RUB |
4.7260 RUB |
| 2021-03-31 |
4.0037 RUB |
47.0000 STMX |
4.0037 RUB |
4.0037 RUB |
4.0037 RUB |
4.0037 RUB |
| 2021-03-30 |
4.0037 RUB |
50.3730 STMX |
4.0037 RUB |
4.0037 RUB |
4.0037 RUB |
4.0037 RUB |
| 2021-03-29 |
2.5000 RUB |
0.1824 STMX |
2.5000 RUB |
2.5000 RUB |
2.5000 RUB |
2.5000 RUB |
| 2021-03-28 |
3.5643 RUB |
0.0000 STMX |
3.5643 RUB |
3.5643 RUB |
3.5643 RUB |
3.5643 RUB |
| 2021-03-27 |
3.5643 RUB |
0.0000 STMX |
3.5643 RUB |
3.5643 RUB |
3.5643 RUB |
3.5643 RUB |
| 2021-03-26 |
3.6369 RUB |
2,572.0216 STMX |
3.6369 RUB |
3.1341 RUB |
4.1397 RUB |
3.4820 RUB |
| 2021-03-25 |
3.1355 RUB |
501.8163 STMX |
3.1355 RUB |
1.6691 RUB |
4.6019 RUB |
3.1341 RUB |
| 2021-03-24 |
4.3351 RUB |
0.0000 STMX |
4.3351 RUB |
4.3351 RUB |
4.3351 RUB |
4.3351 RUB |
| 2021-03-23 |
4.3351 RUB |
0.0000 STMX |
4.3351 RUB |
4.3351 RUB |
4.3351 RUB |
4.3351 RUB |
| 2021-03-22 |
4.4675 RUB |
20.9819 STMX |
4.4675 RUB |
4.3351 RUB |
4.6000 RUB |
4.3351 RUB |
| 2021-03-21 |
4.1400 RUB |
2,908.9412 STMX |
4.1400 RUB |
3.6800 RUB |
4.6000 RUB |
4.3351 RUB |
| 2021-03-20 |
2.9550 RUB |
1,517.3863 STMX |
2.9550 RUB |
2.4200 RUB |
3.4900 RUB |
3.4900 RUB |
| 2021-03-19 |
2.1200 RUB |
623.6389 STMX |
2.1200 RUB |
1.8200 RUB |
2.4200 RUB |
2.4200 RUB |
| 2021-03-18 |
1.7950 RUB |
884.3310 STMX |
1.7950 RUB |
1.7700 RUB |
1.8200 RUB |
1.8200 RUB |
| 2021-03-17 |
1.6178 RUB |
464.2158 STMX |
1.6178 RUB |
1.4156 RUB |
1.8200 RUB |
1.8200 RUB |
| 2021-03-16 |
0.9367 RUB |
153.2677 STMX |
0.9367 RUB |
0.7800 RUB |
1.0933 RUB |
0.7800 RUB |
| 2021-03-15 |
1.2692 RUB |
7,541.5220 STMX |
1.2692 RUB |
0.7800 RUB |
1.7583 RUB |
0.7800 RUB |
| 2021-03-14 |
1.2792 RUB |
13,123.5965 STMX |
1.2792 RUB |
0.8000 RUB |
1.7583 RUB |
1.2000 RUB |
| 2021-03-13 |
0.9256 RUB |
10.8033 STMX |
0.9256 RUB |
0.9256 RUB |
0.9256 RUB |
0.9256 RUB |
| 2021-03-12 |
0.8198 RUB |
0.0000 STMX |
0.8198 RUB |
0.8198 RUB |
0.8198 RUB |
0.8198 RUB |