Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-02 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-11-01 |
24.1331 RUB |
1.6049 GMT |
24.1331 RUB |
20.0633 RUB |
28.2030 RUB |
26.5371 RUB |
| 2023-10-31 |
24.1331 RUB |
2.0635 GMT |
24.1331 RUB |
20.0633 RUB |
28.2030 RUB |
28.2030 RUB |
| 2023-10-30 |
22.3670 RUB |
79.0730 GMT |
22.3670 RUB |
17.1208 RUB |
27.6132 RUB |
26.0091 RUB |
| 2023-10-29 |
16.5020 RUB |
2.0439 GMT |
16.5020 RUB |
15.6382 RUB |
17.3658 RUB |
16.9491 RUB |
| 2023-10-28 |
15.3310 RUB |
0.0910 GMT |
15.3310 RUB |
15.1790 RUB |
15.4830 RUB |
15.4830 RUB |
| 2023-10-27 |
15.1658 RUB |
39.2015 GMT |
15.1658 RUB |
15.0000 RUB |
15.3316 RUB |
15.0000 RUB |
| 2023-10-26 |
15.5633 RUB |
1.2482 GMT |
15.5633 RUB |
15.3362 RUB |
15.7903 RUB |
15.3362 RUB |
| 2023-10-25 |
16.4910 RUB |
64.9542 GMT |
16.4910 RUB |
15.0000 RUB |
17.9819 RUB |
15.4853 RUB |
| 2023-10-24 |
17.1165 RUB |
902.3715 GMT |
17.1165 RUB |
15.3316 RUB |
18.9015 RUB |
15.7903 RUB |
| 2023-10-23 |
23.2549 RUB |
187.1177 GMT |
23.2549 RUB |
16.0000 RUB |
30.5097 RUB |
16.6027 RUB |
| 2023-10-22 |
20.2650 RUB |
204.8261 GMT |
20.2650 RUB |
15.5384 RUB |
24.9917 RUB |
20.0703 RUB |
| 2023-10-21 |
26.1593 RUB |
1,175.3865 GMT |
26.1593 RUB |
15.4421 RUB |
36.8764 RUB |
15.6405 RUB |
| 2023-10-20 |
19.1286 RUB |
1,373.7067 GMT |
19.1286 RUB |
15.6382 RUB |
22.6191 RUB |
22.6191 RUB |
| 2023-10-19 |
15.7224 RUB |
0.7770 GMT |
15.7224 RUB |
15.3316 RUB |
16.1132 RUB |
15.3316 RUB |
| 2023-10-18 |
15.1794 RUB |
0.0000 GMT |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
| 2023-10-17 |
15.1794 RUB |
0.0000 GMT |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
| 2023-10-16 |
15.1794 RUB |
0.0000 GMT |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
| 2023-10-15 |
15.1794 RUB |
0.0000 GMT |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
| 2023-10-14 |
15.1794 RUB |
0.0000 GMT |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
15.1794 RUB |
| 2023-10-13 |
15.4860 RUB |
0.1098 GMT |
15.4860 RUB |
15.3316 RUB |
15.6405 RUB |
15.3316 RUB |
| 2023-10-12 |
15.6510 RUB |
0.0000 GMT |
15.6510 RUB |
15.6510 RUB |
15.6510 RUB |
15.6510 RUB |
| 2023-10-11 |
15.6511 RUB |
0.3834 GMT |
15.6511 RUB |
15.6510 RUB |
15.6511 RUB |
15.6510 RUB |
| 2023-10-10 |
15.6501 RUB |
0.0198 GMT |
15.6501 RUB |
15.6501 RUB |
15.6501 RUB |
15.6501 RUB |
| 2023-10-09 |
15.6501 RUB |
0.9646 GMT |
15.6501 RUB |
15.6501 RUB |
15.6501 RUB |
15.6501 RUB |
| 2023-10-08 |
15.9297 RUB |
0.0000 GMT |
15.9297 RUB |
15.9297 RUB |
15.9297 RUB |
15.9297 RUB |
| 2023-10-07 |
15.9297 RUB |
0.0000 GMT |
15.9297 RUB |
15.9297 RUB |
15.9297 RUB |
15.9297 RUB |
| 2023-10-06 |
15.8061 RUB |
5.6963 GMT |
15.8061 RUB |
15.6859 RUB |
15.9263 RUB |
15.9263 RUB |
| 2023-10-05 |
15.6405 RUB |
0.0000 GMT |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
| 2023-10-04 |
15.8745 RUB |
1.2970 GMT |
15.8745 RUB |
15.6405 RUB |
16.1085 RUB |
15.6405 RUB |
| 2023-10-03 |
16.1085 RUB |
1.4740 GMT |
16.1085 RUB |
16.1085 RUB |
16.1085 RUB |
16.1085 RUB |
| 2023-10-02 |
15.9533 RUB |
0.0000 GMT |
15.9533 RUB |
15.9533 RUB |
15.9533 RUB |
15.9533 RUB |
| 2023-10-01 |
15.7957 RUB |
0.0291 GMT |
15.7957 RUB |
15.6382 RUB |
15.9533 RUB |
15.9533 RUB |
| 2023-09-30 |
15.5731 RUB |
6.4989 GMT |
15.5731 RUB |
15.1928 RUB |
15.9533 RUB |
15.9533 RUB |
| 2023-09-29 |
15.5179 RUB |
0.7389 GMT |
15.5179 RUB |
15.4022 RUB |
15.6336 RUB |
15.6336 RUB |
| 2023-09-28 |
15.2771 RUB |
50.3488 GMT |
15.2771 RUB |
14.9160 RUB |
15.6382 RUB |
14.9160 RUB |
| 2023-09-27 |
15.3300 RUB |
0.1297 GMT |
15.3300 RUB |
15.3285 RUB |
15.3316 RUB |
15.3316 RUB |
| 2023-09-26 |
15.2555 RUB |
0.1455 GMT |
15.2555 RUB |
15.1794 RUB |
15.3316 RUB |
15.1794 RUB |
| 2023-09-25 |
15.4076 RUB |
5.4551 GMT |
15.4076 RUB |
15.3300 RUB |
15.4853 RUB |
15.3316 RUB |
| 2023-09-24 |
15.6112 RUB |
16.8318 GMT |
15.6112 RUB |
15.4853 RUB |
15.7372 RUB |
15.4853 RUB |
| 2023-09-23 |
19.6453 RUB |
79.2633 GMT |
19.6453 RUB |
14.7888 RUB |
24.5017 RUB |
15.6112 RUB |
| 2023-09-22 |
15.6889 RUB |
5.4734 GMT |
15.6889 RUB |
15.6405 RUB |
15.7372 RUB |
15.6405 RUB |
| 2023-09-21 |
15.7189 RUB |
2.0748 GMT |
15.7189 RUB |
15.6405 RUB |
15.7973 RUB |
15.6405 RUB |
| 2023-09-20 |
16.2375 RUB |
0.0064 GMT |
16.2375 RUB |
16.2375 RUB |
16.2375 RUB |
16.2375 RUB |
| 2023-09-19 |
16.1731 RUB |
1.6022 GMT |
16.1731 RUB |
16.0831 RUB |
16.2630 RUB |
16.0831 RUB |
| 2023-09-18 |
15.6510 RUB |
5.3533 GMT |
15.6510 RUB |
15.0272 RUB |
16.2748 RUB |
16.1499 RUB |
| 2023-09-17 |
14.8033 RUB |
0.0000 GMT |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
| 2023-09-16 |
14.8033 RUB |
0.0000 GMT |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
| 2023-09-15 |
14.8033 RUB |
0.0000 GMT |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
| 2023-09-14 |
14.8033 RUB |
0.0000 GMT |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |
14.8033 RUB |