Identifier on Yobit: stmx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-23 |
0.0844 RUB |
2,539.4400 STMX |
0.0844 RUB |
0.0750 RUB |
0.0937 RUB |
0.0750 RUB |
| 2024-02-22 |
0.1003 RUB |
91,598.0504 STMX |
0.1003 RUB |
0.0791 RUB |
0.1215 RUB |
0.1111 RUB |
| 2024-02-21 |
0.0949 RUB |
366,855.2267 STMX |
0.0949 RUB |
0.0775 RUB |
0.1122 RUB |
0.1070 RUB |
| 2024-02-20 |
0.1123 RUB |
231,328.4136 STMX |
0.1123 RUB |
0.0956 RUB |
0.1289 RUB |
0.1000 RUB |
| 2024-02-19 |
0.2488 RUB |
225,759.0022 STMX |
0.2488 RUB |
0.0995 RUB |
0.3981 RUB |
0.1277 RUB |
| 2024-02-18 |
0.2521 RUB |
56.7799 STMX |
0.2521 RUB |
0.2061 RUB |
0.2981 RUB |
0.2145 RUB |
| 2024-02-17 |
0.2020 RUB |
464.1652 STMX |
0.2020 RUB |
0.2020 RUB |
0.2020 RUB |
0.2020 RUB |
| 2024-02-16 |
0.2020 RUB |
0.0000 STMX |
0.2020 RUB |
0.2020 RUB |
0.2020 RUB |
0.2020 RUB |
| 2024-02-15 |
0.2020 RUB |
0.0000 STMX |
0.2020 RUB |
0.2020 RUB |
0.2020 RUB |
0.2020 RUB |
| 2024-02-14 |
0.2020 RUB |
21.5000 STMX |
0.2020 RUB |
0.2020 RUB |
0.2020 RUB |
0.2020 RUB |
| 2024-02-13 |
0.2641 RUB |
118.8074 STMX |
0.2641 RUB |
0.2020 RUB |
0.3261 RUB |
0.2020 RUB |
| 2024-02-12 |
0.3231 RUB |
5.0601 STMX |
0.3231 RUB |
0.3102 RUB |
0.3360 RUB |
0.3360 RUB |
| 2024-02-11 |
0.3231 RUB |
5.0601 STMX |
0.3231 RUB |
0.3102 RUB |
0.3360 RUB |
0.3360 RUB |
| 2024-02-10 |
0.3102 RUB |
0.0000 STMX |
0.3102 RUB |
0.3102 RUB |
0.3102 RUB |
0.3102 RUB |
| 2024-02-09 |
0.3056 RUB |
2.0499 STMX |
0.3056 RUB |
0.3011 RUB |
0.3102 RUB |
0.3102 RUB |
| 2024-02-08 |
0.2952 RUB |
3.3886 STMX |
0.2952 RUB |
0.2893 RUB |
0.3011 RUB |
0.3011 RUB |
| 2024-02-07 |
0.2606 RUB |
0.7696 STMX |
0.2606 RUB |
0.2593 RUB |
0.2619 RUB |
0.2593 RUB |
| 2024-02-06 |
0.2619 RUB |
0.0000 STMX |
0.2619 RUB |
0.2619 RUB |
0.2619 RUB |
0.2619 RUB |
| 2024-02-05 |
0.2520 RUB |
22.4347 STMX |
0.2520 RUB |
0.2232 RUB |
0.2808 RUB |
0.2619 RUB |
| 2024-02-04 |
0.3328 RUB |
576.7373 STMX |
0.3328 RUB |
0.1986 RUB |
0.4670 RUB |
0.2323 RUB |
| 2024-02-03 |
0.4717 RUB |
0.0000 STMX |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
| 2024-02-02 |
0.4717 RUB |
0.0000 STMX |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
| 2024-02-01 |
0.4717 RUB |
0.0000 STMX |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
| 2024-01-31 |
0.4717 RUB |
0.0000 STMX |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
| 2024-01-30 |
0.4717 RUB |
0.0000 STMX |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
| 2024-01-29 |
0.4717 RUB |
0.0000 STMX |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
| 2024-01-28 |
0.4717 RUB |
0.0000 STMX |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
| 2024-01-27 |
0.4717 RUB |
0.0000 STMX |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |
0.4717 RUB |