Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
43.7696 RUB |
0.1100 GMT |
43.7696 RUB |
41.1531 RUB |
46.3861 RUB |
41.9885 RUB |
| 2023-04-14 |
43.7696 RUB |
0.1100 GMT |
43.7696 RUB |
41.1531 RUB |
46.3861 RUB |
41.9885 RUB |
| 2023-04-13 |
41.1531 RUB |
0.0049 GMT |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
| 2023-04-12 |
43.1659 RUB |
0.0961 GMT |
43.1659 RUB |
39.9457 RUB |
46.3861 RUB |
39.9457 RUB |
| 2023-04-11 |
43.6978 RUB |
0.0035 GMT |
43.6978 RUB |
43.6978 RUB |
43.6978 RUB |
43.6978 RUB |
| 2023-04-10 |
43.6978 RUB |
0.0038 GMT |
43.6978 RUB |
43.6978 RUB |
43.6978 RUB |
43.6978 RUB |
| 2023-04-09 |
47.1876 RUB |
0.1756 GMT |
47.1876 RUB |
44.1358 RUB |
50.2394 RUB |
44.1358 RUB |
| 2023-04-08 |
44.8888 RUB |
0.0962 GMT |
44.8888 RUB |
41.9823 RUB |
47.7952 RUB |
43.2640 RUB |
| 2023-04-07 |
41.5656 RUB |
0.0000 GMT |
41.5656 RUB |
41.5656 RUB |
41.5656 RUB |
41.5656 RUB |
| 2023-04-06 |
39.7605 RUB |
0.5822 GMT |
39.7605 RUB |
37.9554 RUB |
41.5656 RUB |
41.5656 RUB |
| 2023-04-05 |
34.9186 RUB |
0.0518 GMT |
34.9186 RUB |
34.0480 RUB |
35.7892 RUB |
35.7892 RUB |
| 2023-04-04 |
39.4363 RUB |
2.0353 GMT |
39.4363 RUB |
29.6183 RUB |
49.2543 RUB |
34.1465 RUB |
| 2023-04-03 |
49.5827 RUB |
0.1019 GMT |
49.5827 RUB |
48.7655 RUB |
50.4000 RUB |
48.7655 RUB |
| 2023-04-02 |
50.0741 RUB |
0.0931 GMT |
50.0741 RUB |
49.7481 RUB |
50.4000 RUB |
49.7481 RUB |
| 2023-04-01 |
47.3103 RUB |
1.6473 GMT |
47.3103 RUB |
44.2206 RUB |
50.4000 RUB |
50.4000 RUB |
| 2023-03-31 |
40.7211 RUB |
5.3974 GMT |
40.7211 RUB |
31.0422 RUB |
50.4000 RUB |
34.1465 RUB |
| 2023-03-30 |
40.7211 RUB |
5.3914 GMT |
40.7211 RUB |
31.0422 RUB |
50.4000 RUB |
34.1465 RUB |
| 2023-03-29 |
27.7761 RUB |
0.0000 GMT |
27.7761 RUB |
27.7761 RUB |
27.7761 RUB |
27.7761 RUB |
| 2023-03-28 |
27.7761 RUB |
0.0000 GMT |
27.7761 RUB |
27.7761 RUB |
27.7761 RUB |
27.7761 RUB |
| 2023-03-27 |
28.0204 RUB |
5.0700 GMT |
28.0204 RUB |
27.7761 RUB |
28.2648 RUB |
27.7761 RUB |
| 2023-03-26 |
31.6543 RUB |
2.6464 GMT |
31.6543 RUB |
31.4618 RUB |
31.8469 RUB |
31.4618 RUB |
| 2023-03-25 |
32.4937 RUB |
0.0000 GMT |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
| 2023-03-24 |
32.4937 RUB |
0.0000 GMT |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
| 2023-03-23 |
32.4937 RUB |
0.0000 GMT |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
32.4937 RUB |
| 2023-03-22 |
32.7814 RUB |
0.3965 GMT |
32.7814 RUB |
32.4937 RUB |
33.0691 RUB |
32.4937 RUB |
| 2023-03-21 |
32.8495 RUB |
0.3445 GMT |
32.8495 RUB |
32.6298 RUB |
33.0691 RUB |
32.7092 RUB |
| 2023-03-20 |
29.6760 RUB |
0.0000 GMT |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
| 2023-03-19 |
29.6760 RUB |
0.0000 GMT |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
| 2023-03-18 |
29.6760 RUB |
0.0000 GMT |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
| 2023-03-17 |
29.6760 RUB |
0.3443 GMT |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
29.6760 RUB |
| 2023-03-16 |
28.7244 RUB |
0.0000 GMT |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
| 2023-03-15 |
28.7244 RUB |
0.0000 GMT |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
| 2023-03-14 |
28.7244 RUB |
0.0000 GMT |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
28.7244 RUB |
| 2023-03-13 |
33.0634 RUB |
2.2870 GMT |
33.0634 RUB |
27.6572 RUB |
38.4697 RUB |
28.7244 RUB |
| 2023-03-12 |
23.1005 RUB |
0.0000 GMT |
23.1005 RUB |
23.1005 RUB |
23.1005 RUB |
23.1005 RUB |
| 2023-03-11 |
23.1005 RUB |
0.4000 GMT |
23.1005 RUB |
23.1005 RUB |
23.1005 RUB |
23.1005 RUB |
| 2023-03-10 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-09 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-08 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-07 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-06 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-05 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-04 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-03 |
32.3014 RUB |
0.0000 GMT |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
32.3014 RUB |
| 2023-03-02 |
31.0705 RUB |
0.0036 GMT |
31.0705 RUB |
31.0705 RUB |
31.0705 RUB |
31.0705 RUB |
| 2023-03-01 |
31.0528 RUB |
2.7728 GMT |
31.0528 RUB |
31.0526 RUB |
31.0529 RUB |
31.0526 RUB |
| 2023-02-28 |
30.7021 RUB |
0.0000 GMT |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
| 2023-02-27 |
30.7021 RUB |
0.0000 GMT |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
| 2023-02-26 |
30.7021 RUB |
0.0036 GMT |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
30.7021 RUB |
| 2023-02-25 |
31.3103 RUB |
0.0070 GMT |
31.3103 RUB |
30.7021 RUB |
31.9184 RUB |
30.7021 RUB |