Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
62.4648 RUB |
0.0000 GMT |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
| 2022-08-07 |
62.4648 RUB |
0.0000 GMT |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
| 2022-08-06 |
62.4648 RUB |
0.0000 GMT |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
| 2022-08-05 |
60.2164 RUB |
0.7454 GMT |
60.2164 RUB |
57.3164 RUB |
63.1164 RUB |
62.4648 RUB |
| 2022-08-04 |
62.0367 RUB |
0.0000 GMT |
62.0367 RUB |
62.0367 RUB |
62.0367 RUB |
62.0367 RUB |
| 2022-08-03 |
62.2390 RUB |
1.0117 GMT |
62.2390 RUB |
62.0367 RUB |
62.4413 RUB |
62.0367 RUB |
| 2022-08-02 |
61.1923 RUB |
0.6088 GMT |
61.1923 RUB |
58.1290 RUB |
64.2557 RUB |
58.1290 RUB |
| 2022-08-01 |
64.4109 RUB |
0.0573 GMT |
64.4109 RUB |
63.4539 RUB |
65.3678 RUB |
63.4539 RUB |
| 2022-07-31 |
65.3678 RUB |
0.0000 GMT |
65.3678 RUB |
65.3678 RUB |
65.3678 RUB |
65.3678 RUB |
| 2022-07-30 |
65.2296 RUB |
0.8250 GMT |
65.2296 RUB |
64.0794 RUB |
66.3797 RUB |
65.3678 RUB |
| 2022-07-29 |
65.8656 RUB |
8.7311 GMT |
65.8656 RUB |
64.1943 RUB |
67.5369 RUB |
64.9834 RUB |
| 2022-07-28 |
59.0531 RUB |
0.0000 GMT |
59.0531 RUB |
59.0531 RUB |
59.0531 RUB |
59.0531 RUB |
| 2022-07-27 |
59.0902 RUB |
10.4989 GMT |
59.0902 RUB |
56.7976 RUB |
61.3829 RUB |
59.0531 RUB |
| 2022-07-26 |
59.7403 RUB |
16.2836 GMT |
59.7403 RUB |
57.3164 RUB |
62.1643 RUB |
57.3164 RUB |
| 2022-07-25 |
88.7038 RUB |
11.2356 GMT |
88.7038 RUB |
57.4075 RUB |
120.0000 RUB |
64.8025 RUB |
| 2022-07-24 |
60.2211 RUB |
0.2228 GMT |
60.2211 RUB |
57.4075 RUB |
63.0347 RUB |
57.4075 RUB |
| 2022-07-23 |
62.4790 RUB |
0.8414 GMT |
62.4790 RUB |
62.4790 RUB |
62.4790 RUB |
62.4790 RUB |
| 2022-07-22 |
57.3830 RUB |
0.0408 GMT |
57.3830 RUB |
57.3830 RUB |
57.3830 RUB |
57.3830 RUB |
| 2022-07-21 |
59.5517 RUB |
0.8414 GMT |
59.5517 RUB |
59.5517 RUB |
59.5517 RUB |
59.5517 RUB |
| 2022-07-20 |
66.6824 RUB |
0.8742 GMT |
66.6824 RUB |
66.3537 RUB |
67.0110 RUB |
66.3545 RUB |
| 2022-07-19 |
68.7000 RUB |
10.1569 GMT |
68.7000 RUB |
67.2594 RUB |
70.1406 RUB |
67.2594 RUB |
| 2022-07-18 |
66.2221 RUB |
4.9238 GMT |
66.2221 RUB |
62.3036 RUB |
70.1406 RUB |
70.1406 RUB |
| 2022-07-17 |
59.4375 RUB |
5.5921 GMT |
59.4375 RUB |
57.8895 RUB |
60.9855 RUB |
57.8895 RUB |
| 2022-07-16 |
60.8439 RUB |
5.3015 GMT |
60.8439 RUB |
60.7024 RUB |
60.9855 RUB |
60.9855 RUB |
| 2022-07-15 |
58.7928 RUB |
10.4299 GMT |
58.7928 RUB |
57.3456 RUB |
60.2401 RUB |
57.3456 RUB |
| 2022-07-14 |
58.9615 RUB |
0.0000 GMT |
58.9615 RUB |
58.9615 RUB |
58.9615 RUB |
58.9615 RUB |
| 2022-07-13 |
59.5566 RUB |
9.7107 GMT |
59.5566 RUB |
58.1402 RUB |
60.9730 RUB |
58.9615 RUB |
| 2022-07-12 |
60.2336 RUB |
0.4672 GMT |
60.2336 RUB |
59.4941 RUB |
60.9730 RUB |
60.9730 RUB |
| 2022-07-11 |
63.5319 RUB |
12.9775 GMT |
63.5319 RUB |
59.5369 RUB |
67.5270 RUB |
62.5567 RUB |
| 2022-07-10 |
151.8731 RUB |
7.4444 GMT |
151.8731 RUB |
58.7462 RUB |
245.0000 RUB |
244.0000 RUB |
| 2022-07-09 |
62.3410 RUB |
3.4404 GMT |
62.3410 RUB |
62.3410 RUB |
62.3410 RUB |
62.3410 RUB |
| 2022-07-08 |
70.1505 RUB |
0.0000 GMT |
70.1505 RUB |
70.1505 RUB |
70.1505 RUB |
70.1505 RUB |
| 2022-07-07 |
70.1505 RUB |
0.0000 GMT |
70.1505 RUB |
70.1505 RUB |
70.1505 RUB |
70.1505 RUB |
| 2022-07-06 |
70.1505 RUB |
1.4255 GMT |
70.1505 RUB |
70.1505 RUB |
70.1505 RUB |
70.1505 RUB |
| 2022-07-05 |
62.3871 RUB |
48.1602 GMT |
62.3871 RUB |
58.0917 RUB |
66.6825 RUB |
58.0917 RUB |
| 2022-07-04 |
77.0000 RUB |
0.5728 GMT |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
| 2022-07-03 |
65.7813 RUB |
71.0801 GMT |
65.7813 RUB |
54.5626 RUB |
77.0000 RUB |
77.0000 RUB |
| 2022-07-02 |
98.0000 RUB |
124.6440 GMT |
98.0000 RUB |
59.0000 RUB |
137.0000 RUB |
77.0000 RUB |
| 2022-07-01 |
137.8000 RUB |
0.1000 GMT |
137.8000 RUB |
137.8000 RUB |
137.8000 RUB |
137.8000 RUB |
| 2022-06-30 |
59.3000 RUB |
1.6990 GMT |
59.3000 RUB |
59.0000 RUB |
59.6000 RUB |
59.0000 RUB |
| 2022-06-29 |
61.6150 RUB |
2.1400 GMT |
61.6150 RUB |
59.6000 RUB |
63.6300 RUB |
59.6000 RUB |
| 2022-06-28 |
63.3150 RUB |
2.4552 GMT |
63.3150 RUB |
63.0000 RUB |
63.6300 RUB |
63.0000 RUB |
| 2022-06-27 |
65.4084 RUB |
3.3202 GMT |
65.4084 RUB |
64.1552 RUB |
66.6616 RUB |
64.1552 RUB |
| 2022-06-26 |
117.1088 RUB |
25.0316 GMT |
117.1088 RUB |
64.2175 RUB |
170.0000 RUB |
64.2175 RUB |
| 2022-06-25 |
57.0641 RUB |
0.2272 GMT |
57.0641 RUB |
55.2175 RUB |
58.9107 RUB |
58.9107 RUB |
| 2022-06-24 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-06-23 |
53.2262 RUB |
0.3187 GMT |
53.2262 RUB |
51.9850 RUB |
54.4674 RUB |
54.1071 RUB |
| 2022-06-22 |
53.9469 RUB |
0.2265 GMT |
53.9469 RUB |
52.2484 RUB |
55.6455 RUB |
52.2484 RUB |
| 2022-06-21 |
76.8451 RUB |
3.3591 GMT |
76.8451 RUB |
51.0000 RUB |
102.6901 RUB |
53.6076 RUB |
| 2022-06-20 |
51.0000 RUB |
0.0000 GMT |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |