Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
21.4150 RUB |
0.0667 GMT |
21.4150 RUB |
21.3082 RUB |
21.5218 RUB |
21.3082 RUB |
| 2023-07-23 |
21.8465 RUB |
0.0132 GMT |
21.8465 RUB |
21.7375 RUB |
21.9555 RUB |
21.7375 RUB |
| 2023-07-22 |
22.0510 RUB |
0.3400 GMT |
22.0510 RUB |
21.9555 RUB |
22.1465 RUB |
21.9555 RUB |
| 2023-07-21 |
22.2867 RUB |
0.0193 GMT |
22.2867 RUB |
22.1756 RUB |
22.3979 RUB |
22.1756 RUB |
| 2023-07-20 |
22.6224 RUB |
0.0095 GMT |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
| 2023-07-19 |
22.9470 RUB |
0.4763 GMT |
22.9470 RUB |
22.8158 RUB |
23.0783 RUB |
22.8286 RUB |
| 2023-07-18 |
24.2759 RUB |
0.1366 GMT |
24.2759 RUB |
23.3096 RUB |
25.2423 RUB |
23.7688 RUB |
| 2023-07-17 |
27.8312 RUB |
17.9632 GMT |
27.8312 RUB |
21.9522 RUB |
33.7101 RUB |
24.0142 RUB |
| 2023-07-16 |
21.5229 RUB |
0.0479 GMT |
21.5229 RUB |
21.0936 RUB |
21.9522 RUB |
21.9522 RUB |
| 2023-07-15 |
21.5229 RUB |
0.0479 GMT |
21.5229 RUB |
21.0936 RUB |
21.9522 RUB |
21.9522 RUB |
| 2023-07-14 |
21.0936 RUB |
0.0066 GMT |
21.0936 RUB |
21.0936 RUB |
21.0936 RUB |
21.0936 RUB |
| 2023-07-13 |
20.7806 RUB |
0.0121 GMT |
20.7806 RUB |
20.6769 RUB |
20.8842 RUB |
20.8842 RUB |
| 2023-07-12 |
20.1482 RUB |
0.8963 GMT |
20.1482 RUB |
19.8681 RUB |
20.4283 RUB |
20.4283 RUB |
| 2023-07-11 |
19.6709 RUB |
0.0108 GMT |
19.6709 RUB |
19.6709 RUB |
19.6709 RUB |
19.6709 RUB |
| 2023-07-10 |
19.6394 RUB |
2.2870 GMT |
19.6394 RUB |
19.0073 RUB |
20.2715 RUB |
19.4757 RUB |
| 2023-07-09 |
20.8735 RUB |
0.0000 GMT |
20.8735 RUB |
20.8735 RUB |
20.8735 RUB |
20.8735 RUB |
| 2023-07-08 |
20.8735 RUB |
0.0000 GMT |
20.8735 RUB |
20.8735 RUB |
20.8735 RUB |
20.8735 RUB |
| 2023-07-07 |
20.8735 RUB |
0.0000 GMT |
20.8735 RUB |
20.8735 RUB |
20.8735 RUB |
20.8735 RUB |
| 2023-07-06 |
20.4874 RUB |
2.6522 GMT |
20.4874 RUB |
20.1013 RUB |
20.8735 RUB |
20.8735 RUB |
| 2023-07-05 |
21.3124 RUB |
0.0663 GMT |
21.3124 RUB |
20.8873 RUB |
21.7375 RUB |
20.8873 RUB |
| 2023-07-04 |
25.4415 RUB |
10.9080 GMT |
25.4415 RUB |
20.0673 RUB |
30.8156 RUB |
21.8638 RUB |
| 2023-07-03 |
20.0673 RUB |
0.0103 GMT |
20.0673 RUB |
20.0673 RUB |
20.0673 RUB |
20.0673 RUB |
| 2023-07-02 |
19.9486 RUB |
0.0000 GMT |
19.9486 RUB |
19.9486 RUB |
19.9486 RUB |
19.9486 RUB |
| 2023-07-01 |
19.9486 RUB |
0.0000 GMT |
19.9486 RUB |
19.9486 RUB |
19.9486 RUB |
19.9486 RUB |
| 2023-06-30 |
19.8098 RUB |
2.2583 GMT |
19.8098 RUB |
19.6709 RUB |
19.9486 RUB |
19.9486 RUB |
| 2023-06-29 |
19.2852 RUB |
0.0000 GMT |
19.2852 RUB |
19.2852 RUB |
19.2852 RUB |
19.2852 RUB |
| 2023-06-28 |
19.8711 RUB |
0.0104 GMT |
19.8711 RUB |
19.8711 RUB |
19.8711 RUB |
19.8711 RUB |
| 2023-06-27 |
20.4657 RUB |
0.0000 GMT |
20.4657 RUB |
20.4657 RUB |
20.4657 RUB |
20.4657 RUB |
| 2023-06-26 |
20.2685 RUB |
0.0000 GMT |
20.2685 RUB |
20.2685 RUB |
20.2685 RUB |
20.2685 RUB |
| 2023-06-25 |
20.2685 RUB |
0.0000 GMT |
20.2685 RUB |
20.2685 RUB |
20.2685 RUB |
20.2685 RUB |
| 2023-06-24 |
19.7754 RUB |
0.0634 GMT |
19.7754 RUB |
19.2824 RUB |
20.2685 RUB |
20.2685 RUB |
| 2023-06-23 |
19.2767 RUB |
0.0000 GMT |
19.2767 RUB |
19.2767 RUB |
19.2767 RUB |
19.2767 RUB |
| 2023-06-22 |
18.9024 RUB |
0.2022 GMT |
18.9024 RUB |
18.5282 RUB |
19.2767 RUB |
19.2767 RUB |
| 2023-06-21 |
17.1983 RUB |
12.3986 GMT |
17.1983 RUB |
16.9449 RUB |
17.4518 RUB |
16.9449 RUB |
| 2023-06-20 |
29.0156 RUB |
74.2460 GMT |
29.0156 RUB |
16.9643 RUB |
41.0669 RUB |
16.9643 RUB |
| 2023-06-19 |
16.7767 RUB |
0.0000 GMT |
16.7767 RUB |
16.7767 RUB |
16.7767 RUB |
16.7767 RUB |
| 2023-06-18 |
17.0251 RUB |
0.5241 GMT |
17.0251 RUB |
16.7767 RUB |
17.2735 RUB |
16.7767 RUB |
| 2023-06-17 |
16.8951 RUB |
0.5040 GMT |
16.8951 RUB |
16.6027 RUB |
17.1875 RUB |
17.1875 RUB |
| 2023-06-16 |
16.6585 RUB |
0.6885 GMT |
16.6585 RUB |
16.2099 RUB |
17.1071 RUB |
16.6027 RUB |
| 2023-06-15 |
18.6569 RUB |
13.4890 GMT |
18.6569 RUB |
15.7919 RUB |
21.5218 RUB |
16.8815 RUB |
| 2023-06-14 |
24.2968 RUB |
0.2037 GMT |
24.2968 RUB |
21.5218 RUB |
27.0718 RUB |
21.5218 RUB |
| 2023-06-13 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-06-12 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-06-11 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-06-10 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-06-09 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-06-08 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-06-07 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-06-06 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2023-06-05 |
27.6132 RUB |
0.0000 GMT |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |