Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
19.0910 RUB |
0.0000 GMT |
19.0910 RUB |
19.0910 RUB |
19.0910 RUB |
19.0910 RUB |
| 2024-05-19 |
19.0910 RUB |
0.0000 GMT |
19.0910 RUB |
19.0910 RUB |
19.0910 RUB |
19.0910 RUB |
| 2024-05-18 |
18.9015 RUB |
0.0155 GMT |
18.9015 RUB |
18.9015 RUB |
18.9015 RUB |
18.9015 RUB |
| 2024-05-17 |
18.3525 RUB |
0.7008 GMT |
18.3525 RUB |
18.3525 RUB |
18.3525 RUB |
18.3525 RUB |
| 2024-05-16 |
18.3498 RUB |
14.2717 GMT |
18.3498 RUB |
18.3470 RUB |
18.3525 RUB |
18.3525 RUB |
| 2024-05-15 |
18.3498 RUB |
5.9534 GMT |
18.3498 RUB |
18.3470 RUB |
18.3525 RUB |
18.3525 RUB |
| 2024-05-14 |
18.6799 RUB |
18.3120 GMT |
18.6799 RUB |
18.3470 RUB |
19.0127 RUB |
18.3525 RUB |
| 2024-05-13 |
18.6549 RUB |
0.8618 GMT |
18.6549 RUB |
17.9846 RUB |
19.3253 RUB |
19.0717 RUB |
| 2024-05-12 |
19.7550 RUB |
0.0000 GMT |
19.7550 RUB |
19.7550 RUB |
19.7550 RUB |
19.7550 RUB |
| 2024-05-11 |
19.7101 RUB |
0.1000 GMT |
19.7101 RUB |
19.6652 RUB |
19.7550 RUB |
19.7550 RUB |
| 2024-05-10 |
19.6343 RUB |
0.1620 GMT |
19.6343 RUB |
19.1878 RUB |
20.0808 RUB |
19.1878 RUB |
| 2024-05-09 |
19.5860 RUB |
0.0000 GMT |
19.5860 RUB |
19.5860 RUB |
19.5860 RUB |
19.5860 RUB |
| 2024-05-08 |
19.6299 RUB |
0.0512 GMT |
19.6299 RUB |
19.5860 RUB |
19.6738 RUB |
19.5860 RUB |
| 2024-05-07 |
19.6798 RUB |
0.0000 GMT |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
| 2024-05-06 |
19.6798 RUB |
0.0000 GMT |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
| 2024-05-05 |
19.6798 RUB |
0.0000 GMT |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
| 2024-05-04 |
19.6798 RUB |
0.0000 GMT |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
| 2024-05-03 |
19.6798 RUB |
0.0000 GMT |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
| 2024-05-02 |
19.6798 RUB |
0.0098 GMT |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
19.6798 RUB |
| 2024-05-01 |
19.9865 RUB |
0.5479 GMT |
19.9865 RUB |
19.8711 RUB |
20.1019 RUB |
19.8711 RUB |
| 2024-04-30 |
20.5794 RUB |
2.8870 GMT |
20.5794 RUB |
20.2715 RUB |
20.8873 RUB |
20.2715 RUB |
| 2024-04-29 |
22.5478 RUB |
2.8987 GMT |
22.5478 RUB |
21.0814 RUB |
24.0142 RUB |
21.0814 RUB |
| 2024-04-28 |
22.1756 RUB |
0.0000 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-04-27 |
22.5101 RUB |
0.0360 GMT |
22.5101 RUB |
22.3979 RUB |
22.6224 RUB |
22.3979 RUB |
| 2024-04-26 |
22.6224 RUB |
0.0179 GMT |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
| 2024-04-25 |
23.3062 RUB |
0.0000 GMT |
23.3062 RUB |
23.3062 RUB |
23.3062 RUB |
23.3062 RUB |
| 2024-04-24 |
23.1905 RUB |
0.0168 GMT |
23.1905 RUB |
23.0749 RUB |
23.3062 RUB |
23.3062 RUB |
| 2024-04-23 |
22.4110 RUB |
0.0000 GMT |
22.4110 RUB |
22.4110 RUB |
22.4110 RUB |
22.4110 RUB |
| 2024-04-22 |
22.4046 RUB |
0.0537 GMT |
22.4046 RUB |
22.4046 RUB |
22.4046 RUB |
22.4046 RUB |
| 2024-04-21 |
22.9603 RUB |
0.0180 GMT |
22.9603 RUB |
22.8458 RUB |
23.0749 RUB |
23.0749 RUB |
| 2024-04-20 |
22.7347 RUB |
0.0766 GMT |
22.7347 RUB |
22.3946 RUB |
23.0749 RUB |
23.0749 RUB |
| 2024-04-19 |
22.3973 RUB |
0.9408 GMT |
22.3973 RUB |
21.9555 RUB |
22.8392 RUB |
21.9555 RUB |
| 2024-04-18 |
22.8391 RUB |
0.0000 GMT |
22.8391 RUB |
22.8391 RUB |
22.8391 RUB |
22.8391 RUB |
| 2024-04-17 |
22.8391 RUB |
3.3971 GMT |
22.8391 RUB |
22.8391 RUB |
22.8391 RUB |
22.8391 RUB |
| 2024-04-16 |
22.6269 RUB |
0.1165 GMT |
22.6269 RUB |
22.1756 RUB |
23.0783 RUB |
22.1756 RUB |
| 2024-04-15 |
23.9110 RUB |
7.8299 GMT |
23.9110 RUB |
23.0783 RUB |
24.7437 RUB |
23.0783 RUB |
| 2024-04-14 |
23.0117 RUB |
35.1273 GMT |
23.0117 RUB |
21.5218 RUB |
24.5017 RUB |
23.6248 RUB |
| 2024-04-13 |
24.6931 RUB |
13.7923 GMT |
24.6931 RUB |
22.8492 RUB |
26.5371 RUB |
23.5398 RUB |
| 2024-04-12 |
25.1150 RUB |
14.5536 GMT |
25.1150 RUB |
23.1156 RUB |
27.1144 RUB |
23.1156 RUB |
| 2024-04-11 |
26.9457 RUB |
31.3343 GMT |
26.9457 RUB |
26.7060 RUB |
27.1854 RUB |
26.7060 RUB |
| 2024-04-10 |
27.2503 RUB |
25.4306 GMT |
27.2503 RUB |
26.8832 RUB |
27.6173 RUB |
26.8832 RUB |
| 2024-04-09 |
27.8942 RUB |
0.0000 GMT |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
| 2024-04-08 |
28.0340 RUB |
0.0202 GMT |
28.0340 RUB |
27.8942 RUB |
28.1738 RUB |
27.8942 RUB |
| 2024-04-07 |
28.4932 RUB |
0.0000 GMT |
28.4932 RUB |
28.4932 RUB |
28.4932 RUB |
28.4932 RUB |
| 2024-04-06 |
28.4932 RUB |
0.7518 GMT |
28.4932 RUB |
28.4932 RUB |
28.4932 RUB |
28.4932 RUB |
| 2024-04-05 |
28.1794 RUB |
6.0032 GMT |
28.1794 RUB |
27.6173 RUB |
28.7415 RUB |
28.7415 RUB |
| 2024-04-04 |
27.7723 RUB |
0.8914 GMT |
27.7723 RUB |
26.8031 RUB |
28.7415 RUB |
27.6173 RUB |
| 2024-04-03 |
27.6393 RUB |
0.5496 GMT |
27.6393 RUB |
26.5371 RUB |
28.7415 RUB |
26.5371 RUB |
| 2024-04-02 |
28.3179 RUB |
1.2311 GMT |
28.3179 RUB |
27.8942 RUB |
28.7415 RUB |
27.8942 RUB |
| 2024-04-01 |
29.9330 RUB |
37.8048 GMT |
29.9330 RUB |
28.7415 RUB |
31.1245 RUB |
28.7415 RUB |