Identifier on Yobit: stmx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-29 |
1.8172 RUB |
50.1068 STMX |
1.8172 RUB |
1.7754 RUB |
1.8591 RUB |
1.7754 RUB |
| 2021-05-28 |
1.9844 RUB |
60.6733 STMX |
1.9844 RUB |
1.8666 RUB |
2.1022 RUB |
1.9089 RUB |
| 2021-05-27 |
2.0541 RUB |
437.8039 STMX |
2.0541 RUB |
1.8682 RUB |
2.2400 RUB |
2.1712 RUB |
| 2021-05-26 |
2.7755 RUB |
0.0000 STMX |
2.7755 RUB |
2.7755 RUB |
2.7755 RUB |
2.7755 RUB |
| 2021-05-25 |
2.5765 RUB |
145.8664 STMX |
2.5765 RUB |
2.3775 RUB |
2.7755 RUB |
2.7755 RUB |
| 2021-05-24 |
2.1183 RUB |
1,128.1839 STMX |
2.1183 RUB |
1.8591 RUB |
2.3775 RUB |
2.3775 RUB |
| 2021-05-23 |
1.9878 RUB |
4,018.8238 STMX |
1.9878 RUB |
1.8591 RUB |
2.1165 RUB |
1.8591 RUB |
| 2021-05-22 |
2.1633 RUB |
10.0000 STMX |
2.1633 RUB |
2.1633 RUB |
2.1633 RUB |
2.1633 RUB |
| 2021-05-21 |
2.4027 RUB |
2,513.4921 STMX |
2.4027 RUB |
2.0299 RUB |
2.7755 RUB |
2.0299 RUB |
| 2021-05-20 |
1.9054 RUB |
246.7108 STMX |
1.9054 RUB |
1.9054 RUB |
1.9054 RUB |
1.9054 RUB |
| 2021-05-19 |
1.5622 RUB |
1,857.6779 STMX |
1.5622 RUB |
1.0000 RUB |
2.1245 RUB |
1.0000 RUB |
| 2021-05-18 |
2.2859 RUB |
861.5907 STMX |
2.2859 RUB |
2.2703 RUB |
2.3016 RUB |
2.3016 RUB |
| 2021-05-17 |
2.4373 RUB |
2,891.4047 STMX |
2.4373 RUB |
2.1591 RUB |
2.7154 RUB |
2.3060 RUB |
| 2021-05-16 |
2.6546 RUB |
0.0000 STMX |
2.6546 RUB |
2.6546 RUB |
2.6546 RUB |
2.6546 RUB |
| 2021-05-15 |
2.8980 RUB |
1,201.2828 STMX |
2.8980 RUB |
2.6000 RUB |
3.1960 RUB |
2.6546 RUB |
| 2021-05-14 |
2.9063 RUB |
260.8762 STMX |
2.9063 RUB |
2.6831 RUB |
3.1295 RUB |
3.1295 RUB |
| 2021-05-13 |
3.2568 RUB |
2,070.6912 STMX |
3.2568 RUB |
2.8736 RUB |
3.6400 RUB |
3.0000 RUB |
| 2021-05-12 |
4.3050 RUB |
44.9061 STMX |
4.3050 RUB |
3.6400 RUB |
4.9700 RUB |
4.9700 RUB |
| 2021-05-11 |
4.3050 RUB |
2.7348 STMX |
4.3050 RUB |
3.6400 RUB |
4.9700 RUB |
3.6400 RUB |
| 2021-05-10 |
3.6741 RUB |
292.2785 STMX |
3.6741 RUB |
3.6400 RUB |
3.7082 RUB |
3.6400 RUB |
| 2021-05-09 |
3.7082 RUB |
6.2199 STMX |
3.7082 RUB |
3.7082 RUB |
3.7082 RUB |
3.7082 RUB |
| 2021-05-08 |
3.7838 RUB |
2.2933 STMX |
3.7838 RUB |
3.7082 RUB |
3.8595 RUB |
3.7082 RUB |
| 2021-05-07 |
4.3347 RUB |
261.1210 STMX |
4.3347 RUB |
3.7092 RUB |
4.9601 RUB |
3.8917 RUB |
| 2021-05-06 |
4.3510 RUB |
705.8531 STMX |
4.3510 RUB |
3.7219 RUB |
4.9800 RUB |
3.8435 RUB |
| 2021-05-05 |
3.9396 RUB |
390.6100 STMX |
3.9396 RUB |
3.6784 RUB |
4.2009 RUB |
4.2009 RUB |
| 2021-05-04 |
3.8758 RUB |
373.6041 STMX |
3.8758 RUB |
3.6874 RUB |
4.0643 RUB |
3.8410 RUB |
| 2021-05-03 |
4.3713 RUB |
0.5701 STMX |
4.3713 RUB |
4.3713 RUB |
4.3713 RUB |
4.3713 RUB |
| 2021-05-02 |
4.4072 RUB |
646.8037 STMX |
4.4072 RUB |
4.2344 RUB |
4.5800 RUB |
4.5800 RUB |
| 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 |