Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
29.7666 RUB |
38.6392 GMT |
29.7666 RUB |
26.5332 RUB |
33.0000 RUB |
31.4412 RUB |
| 2024-03-29 |
25.7547 RUB |
0.0000 GMT |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
| 2024-03-28 |
25.7547 RUB |
0.0000 GMT |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
| 2024-03-27 |
25.7547 RUB |
0.0000 GMT |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
25.7547 RUB |
| 2024-03-26 |
25.8838 RUB |
0.0122 GMT |
25.8838 RUB |
25.7547 RUB |
26.0129 RUB |
25.7547 RUB |
| 2024-03-25 |
26.0181 RUB |
0.0862 GMT |
26.0181 RUB |
25.4991 RUB |
26.5371 RUB |
26.0129 RUB |
| 2024-03-24 |
25.4218 RUB |
0.4035 GMT |
25.4218 RUB |
23.7758 RUB |
27.0678 RUB |
26.2737 RUB |
| 2024-03-23 |
23.5433 RUB |
0.0000 GMT |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
| 2024-03-22 |
23.5433 RUB |
0.2982 GMT |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
| 2024-03-21 |
23.5433 RUB |
0.0000 GMT |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
23.5433 RUB |
| 2024-03-20 |
23.9009 RUB |
0.0503 GMT |
23.9009 RUB |
23.5433 RUB |
24.2585 RUB |
23.5433 RUB |
| 2024-03-19 |
25.5993 RUB |
1.4510 GMT |
25.5993 RUB |
24.2585 RUB |
26.9401 RUB |
24.2585 RUB |
| 2024-03-18 |
26.5332 RUB |
0.0000 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-03-17 |
26.5332 RUB |
0.0090 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-03-16 |
26.5332 RUB |
0.0090 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-03-15 |
26.5332 RUB |
0.0089 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-03-14 |
26.2737 RUB |
0.0000 GMT |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
| 2024-03-13 |
26.2737 RUB |
0.0000 GMT |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
| 2024-03-12 |
26.2737 RUB |
34.5689 GMT |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
| 2024-03-11 |
26.0142 RUB |
0.0348 GMT |
26.0142 RUB |
25.7547 RUB |
26.2737 RUB |
25.7547 RUB |
| 2024-03-10 |
26.2737 RUB |
0.0258 GMT |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
26.2737 RUB |
| 2024-03-09 |
26.3474 RUB |
0.4137 GMT |
26.3474 RUB |
25.7547 RUB |
26.9401 RUB |
26.9401 RUB |
| 2024-03-08 |
26.3474 RUB |
0.4146 GMT |
26.3474 RUB |
25.7547 RUB |
26.9401 RUB |
26.9401 RUB |
| 2024-03-07 |
25.3579 RUB |
1.0531 GMT |
25.3579 RUB |
23.7758 RUB |
26.9401 RUB |
26.0129 RUB |
| 2024-03-06 |
23.2152 RUB |
0.4982 GMT |
23.2152 RUB |
22.1756 RUB |
24.2549 RUB |
23.7758 RUB |
| 2024-03-05 |
24.0727 RUB |
1.0492 GMT |
24.0727 RUB |
22.3946 RUB |
25.7509 RUB |
23.7758 RUB |
| 2024-03-04 |
22.3946 RUB |
0.1300 GMT |
22.3946 RUB |
22.3946 RUB |
22.3946 RUB |
22.3946 RUB |
| 2024-03-03 |
22.0661 RUB |
0.3444 GMT |
22.0661 RUB |
21.7375 RUB |
22.3946 RUB |
22.3946 RUB |
| 2024-03-02 |
20.6800 RUB |
0.0117 GMT |
20.6800 RUB |
20.6800 RUB |
20.6800 RUB |
20.6800 RUB |
| 2024-03-01 |
20.6335 RUB |
0.6276 GMT |
20.6335 RUB |
19.7451 RUB |
21.5218 RUB |
20.6800 RUB |
| 2024-02-29 |
20.6335 RUB |
0.6492 GMT |
20.6335 RUB |
19.7451 RUB |
21.5218 RUB |
20.6800 RUB |
| 2024-02-28 |
21.7375 RUB |
0.0306 GMT |
21.7375 RUB |
21.7375 RUB |
21.7375 RUB |
21.7375 RUB |
| 2024-02-27 |
21.9555 RUB |
0.0000 GMT |
21.9555 RUB |
21.9555 RUB |
21.9555 RUB |
21.9555 RUB |
| 2024-02-26 |
22.1756 RUB |
0.0000 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-25 |
22.1756 RUB |
0.0000 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-24 |
22.1756 RUB |
0.0216 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-23 |
22.1756 RUB |
0.0301 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-22 |
22.1756 RUB |
1.0508 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-21 |
22.5107 RUB |
0.4386 GMT |
22.5107 RUB |
22.1756 RUB |
22.8458 RUB |
22.1756 RUB |
| 2024-02-20 |
22.5107 RUB |
0.2519 GMT |
22.5107 RUB |
22.1756 RUB |
22.8458 RUB |
22.1756 RUB |
| 2024-02-19 |
22.8458 RUB |
0.0000 GMT |
22.8458 RUB |
22.8458 RUB |
22.8458 RUB |
22.8458 RUB |
| 2024-02-18 |
22.8458 RUB |
0.3490 GMT |
22.8458 RUB |
22.8458 RUB |
22.8458 RUB |
22.8458 RUB |
| 2024-02-17 |
22.8458 RUB |
0.0640 GMT |
22.8458 RUB |
22.8458 RUB |
22.8458 RUB |
22.8458 RUB |
| 2024-02-16 |
22.7325 RUB |
0.0304 GMT |
22.7325 RUB |
22.6191 RUB |
22.8458 RUB |
22.8458 RUB |
| 2024-02-15 |
22.0655 RUB |
0.0190 GMT |
22.0655 RUB |
21.9555 RUB |
22.1756 RUB |
21.9555 RUB |
| 2024-02-14 |
22.0655 RUB |
0.0190 GMT |
22.0655 RUB |
21.9555 RUB |
22.1756 RUB |
21.9555 RUB |
| 2024-02-13 |
22.1756 RUB |
0.0000 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-12 |
22.1756 RUB |
0.0000 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-11 |
22.1756 RUB |
0.0000 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-10 |
22.1756 RUB |
0.0000 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |