Identifier on Yobit: stmx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-13 |
0.2359 RUB |
5.6184 STMX |
0.2359 RUB |
0.2300 RUB |
0.2418 RUB |
0.2300 RUB |
| 2024-04-12 |
0.2264 RUB |
370.6340 STMX |
0.2264 RUB |
0.2061 RUB |
0.2467 RUB |
0.2394 RUB |
| 2024-04-11 |
0.2372 RUB |
35.7505 STMX |
0.2372 RUB |
0.2277 RUB |
0.2467 RUB |
0.2467 RUB |
| 2024-04-10 |
0.2350 RUB |
595.7523 STMX |
0.2350 RUB |
0.2232 RUB |
0.2467 RUB |
0.2232 RUB |
| 2024-04-09 |
0.2407 RUB |
23.3958 STMX |
0.2407 RUB |
0.2346 RUB |
0.2467 RUB |
0.2467 RUB |
| 2024-04-08 |
0.2359 RUB |
5.4787 STMX |
0.2359 RUB |
0.2300 RUB |
0.2418 RUB |
0.2300 RUB |
| 2024-04-07 |
0.2377 RUB |
122.0249 STMX |
0.2377 RUB |
0.2277 RUB |
0.2477 RUB |
0.2477 RUB |
| 2024-04-06 |
0.2477 RUB |
0.0000 STMX |
0.2477 RUB |
0.2477 RUB |
0.2477 RUB |
0.2477 RUB |
| 2024-04-05 |
0.2477 RUB |
0.0000 STMX |
0.2477 RUB |
0.2477 RUB |
0.2477 RUB |
0.2477 RUB |
| 2024-04-04 |
0.2377 RUB |
104.7086 STMX |
0.2377 RUB |
0.2277 RUB |
0.2477 RUB |
0.2477 RUB |
| 2024-04-03 |
0.2472 RUB |
17.0554 STMX |
0.2472 RUB |
0.2466 RUB |
0.2477 RUB |
0.2477 RUB |
| 2024-04-02 |
0.2448 RUB |
15.5136 STMX |
0.2448 RUB |
0.2418 RUB |
0.2477 RUB |
0.2418 RUB |
| 2024-04-01 |
0.2472 RUB |
14.5064 STMX |
0.2472 RUB |
0.2466 RUB |
0.2477 RUB |
0.2477 RUB |
| 2024-03-31 |
0.2314 RUB |
7,309.3471 STMX |
0.2314 RUB |
0.2277 RUB |
0.2350 RUB |
0.2350 RUB |
| 2024-03-30 |
0.2277 RUB |
9.5251 STMX |
0.2277 RUB |
0.2277 RUB |
0.2277 RUB |
0.2277 RUB |
| 2024-03-29 |
0.2277 RUB |
34.9547 STMX |
0.2277 RUB |
0.2277 RUB |
0.2277 RUB |
0.2277 RUB |
| 2024-03-28 |
0.2256 RUB |
136.2485 STMX |
0.2256 RUB |
0.2167 RUB |
0.2346 RUB |
0.2277 RUB |
| 2024-03-27 |
0.2162 RUB |
10,526.9653 STMX |
0.2162 RUB |
0.2091 RUB |
0.2232 RUB |
0.2091 RUB |
| 2024-03-26 |
0.2103 RUB |
250.5116 STMX |
0.2103 RUB |
0.2103 RUB |
0.2103 RUB |
0.2103 RUB |
| 2024-03-25 |
0.1887 RUB |
3,154.6087 STMX |
0.1887 RUB |
0.1672 RUB |
0.2103 RUB |
0.2103 RUB |
| 2024-03-24 |
0.1894 RUB |
17.8136 STMX |
0.1894 RUB |
0.1865 RUB |
0.1922 RUB |
0.1922 RUB |
| 2024-03-23 |
0.1903 RUB |
1.2872 STMX |
0.1903 RUB |
0.1903 RUB |
0.1903 RUB |
0.1903 RUB |
| 2024-03-22 |
0.1865 RUB |
2.9907 STMX |
0.1865 RUB |
0.1847 RUB |
0.1884 RUB |
0.1847 RUB |
| 2024-03-21 |
0.1838 RUB |
80.3795 STMX |
0.1838 RUB |
0.1792 RUB |
0.1884 RUB |
0.1847 RUB |
| 2024-03-20 |
0.1886 RUB |
2,631.5457 STMX |
0.1886 RUB |
0.1792 RUB |
0.1980 RUB |
0.1792 RUB |
| 2024-03-19 |
0.1975 RUB |
21.9898 STMX |
0.1975 RUB |
0.1847 RUB |
0.2102 RUB |
0.1903 RUB |
| 2024-03-18 |
0.1983 RUB |
139.4139 STMX |
0.1983 RUB |
0.1800 RUB |
0.2166 RUB |
0.2081 RUB |
| 2024-03-17 |
0.1806 RUB |
285,932.3181 STMX |
0.1806 RUB |
0.1290 RUB |
0.2323 RUB |
0.2061 RUB |
| 2024-03-16 |
0.1806 RUB |
284,073.7386 STMX |
0.1806 RUB |
0.1290 RUB |
0.2323 RUB |
0.1757 RUB |
| 2024-03-15 |
0.1435 RUB |
213.2030 STMX |
0.1435 RUB |
0.1369 RUB |
0.1500 RUB |
0.1454 RUB |
| 2024-03-14 |
0.1350 RUB |
4,382.1846 STMX |
0.1350 RUB |
0.1302 RUB |
0.1397 RUB |
0.1355 RUB |
| 2024-03-13 |
0.1337 RUB |
25,446.6869 STMX |
0.1337 RUB |
0.1275 RUB |
0.1400 RUB |
0.1342 RUB |
| 2024-03-12 |
0.1655 RUB |
13,795.2990 STMX |
0.1655 RUB |
0.1411 RUB |
0.1899 RUB |
0.1775 RUB |
| 2024-03-11 |
0.1967 RUB |
28,939.9660 STMX |
0.1967 RUB |
0.1468 RUB |
0.2466 RUB |
0.1800 RUB |
| 2024-03-10 |
0.1746 RUB |
44,681.2932 STMX |
0.1746 RUB |
0.1411 RUB |
0.2081 RUB |
0.1705 RUB |
| 2024-03-09 |
0.1590 RUB |
7.0013 STMX |
0.1590 RUB |
0.1574 RUB |
0.1606 RUB |
0.1574 RUB |
| 2024-03-08 |
0.1469 RUB |
6,518.8455 STMX |
0.1469 RUB |
0.1250 RUB |
0.1688 RUB |
0.1606 RUB |
| 2024-03-07 |
0.1680 RUB |
21,283.0811 STMX |
0.1680 RUB |
0.1639 RUB |
0.1722 RUB |
0.1722 RUB |
| 2024-03-06 |
0.1600 RUB |
15,024.5827 STMX |
0.1600 RUB |
0.1400 RUB |
0.1800 RUB |
0.1688 RUB |
| 2024-03-05 |
0.1584 RUB |
650,726.5398 STMX |
0.1584 RUB |
0.1167 RUB |
0.2000 RUB |
0.1755 RUB |
| 2024-03-04 |
0.1154 RUB |
2,618.1649 STMX |
0.1154 RUB |
0.1005 RUB |
0.1303 RUB |
0.1156 RUB |
| 2024-03-03 |
0.1278 RUB |
242,436.2006 STMX |
0.1278 RUB |
0.1005 RUB |
0.1550 RUB |
0.1067 RUB |
| 2024-03-02 |
0.1080 RUB |
51,444.3522 STMX |
0.1080 RUB |
0.0883 RUB |
0.1277 RUB |
0.0966 RUB |
| 2024-03-01 |
0.1206 RUB |
124,222.1771 STMX |
0.1206 RUB |
0.1111 RUB |
0.1300 RUB |
0.1239 RUB |
| 2024-02-29 |
0.1091 RUB |
259,363.2278 STMX |
0.1091 RUB |
0.0883 RUB |
0.1300 RUB |
0.1250 RUB |
| 2024-02-28 |
0.1324 RUB |
580,521.5358 STMX |
0.1324 RUB |
0.0746 RUB |
0.1903 RUB |
0.1078 RUB |
| 2024-02-27 |
0.0898 RUB |
124,918.9480 STMX |
0.0898 RUB |
0.0746 RUB |
0.1050 RUB |
0.0966 RUB |
| 2024-02-26 |
0.0932 RUB |
136,709.8773 STMX |
0.0932 RUB |
0.0775 RUB |
0.1089 RUB |
0.0966 RUB |
| 2024-02-25 |
0.0917 RUB |
21,125.3257 STMX |
0.0917 RUB |
0.0768 RUB |
0.1067 RUB |
0.0960 RUB |
| 2024-02-24 |
0.0830 RUB |
180.0126 STMX |
0.0830 RUB |
0.0768 RUB |
0.0892 RUB |
0.0865 RUB |