Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
47.7337 RUB |
77.9490 GMT |
47.7337 RUB |
38.5334 RUB |
56.9340 RUB |
40.3242 RUB |
| 2022-09-26 |
38.7136 RUB |
11.9542 GMT |
38.7136 RUB |
38.7136 RUB |
38.7136 RUB |
38.7136 RUB |
| 2022-09-25 |
38.5296 RUB |
0.0000 GMT |
38.5296 RUB |
38.5296 RUB |
38.5296 RUB |
38.5296 RUB |
| 2022-09-24 |
38.5296 RUB |
6.7258 GMT |
38.5296 RUB |
38.5296 RUB |
38.5296 RUB |
38.5296 RUB |
| 2022-09-23 |
38.6216 RUB |
68.6904 GMT |
38.6216 RUB |
38.5296 RUB |
38.7136 RUB |
38.5296 RUB |
| 2022-09-22 |
41.0346 RUB |
0.1346 GMT |
41.0346 RUB |
41.0346 RUB |
41.0346 RUB |
41.0346 RUB |
| 2022-09-21 |
41.5526 RUB |
0.0000 GMT |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
| 2022-09-20 |
41.5526 RUB |
0.0000 GMT |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
| 2022-09-19 |
41.5526 RUB |
0.1333 GMT |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
41.5526 RUB |
| 2022-09-18 |
44.8292 RUB |
0.0000 GMT |
44.8292 RUB |
44.8292 RUB |
44.8292 RUB |
44.8292 RUB |
| 2022-09-17 |
44.7325 RUB |
7.0906 GMT |
44.7325 RUB |
44.6183 RUB |
44.8467 RUB |
44.8292 RUB |
| 2022-09-16 |
45.0000 RUB |
5.9526 GMT |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
| 2022-09-15 |
45.0000 RUB |
4.0474 GMT |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
| 2022-09-14 |
46.4581 RUB |
0.8764 GMT |
46.4581 RUB |
46.4581 RUB |
46.4581 RUB |
46.4581 RUB |
| 2022-09-13 |
47.6800 RUB |
4.7805 GMT |
47.6800 RUB |
47.6800 RUB |
47.6800 RUB |
47.6800 RUB |
| 2022-09-12 |
45.0276 RUB |
0.0000 GMT |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
| 2022-09-11 |
45.0276 RUB |
0.0000 GMT |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
| 2022-09-10 |
45.0276 RUB |
0.0000 GMT |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
45.0276 RUB |
| 2022-09-09 |
44.6624 RUB |
1.4473 GMT |
44.6624 RUB |
44.2973 RUB |
45.0276 RUB |
45.0276 RUB |
| 2022-09-08 |
41.9037 RUB |
5.8445 GMT |
41.9037 RUB |
39.2796 RUB |
44.5278 RUB |
43.9186 RUB |
| 2022-09-07 |
43.1689 RUB |
7.8287 GMT |
43.1689 RUB |
39.2808 RUB |
47.0570 RUB |
43.9846 RUB |
| 2022-09-06 |
51.4420 RUB |
4.7228 GMT |
51.4420 RUB |
48.7769 RUB |
54.1071 RUB |
48.7769 RUB |
| 2022-09-05 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-09-04 |
54.1071 RUB |
0.0184 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-09-03 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-09-02 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-09-01 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-31 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-30 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-29 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-28 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-27 |
54.1071 RUB |
0.0000 GMT |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
54.1071 RUB |
| 2022-08-26 |
55.4280 RUB |
10.1884 GMT |
55.4280 RUB |
54.1071 RUB |
56.7489 RUB |
54.1071 RUB |
| 2022-08-25 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-24 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-23 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-22 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-21 |
56.7489 RUB |
0.0000 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-20 |
56.7489 RUB |
0.0054 GMT |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
56.7489 RUB |
| 2022-08-19 |
59.2013 RUB |
23.7445 GMT |
59.2013 RUB |
56.7489 RUB |
61.6538 RUB |
56.7489 RUB |
| 2022-08-18 |
58.4656 RUB |
7.0000 GMT |
58.4656 RUB |
58.4656 RUB |
58.4656 RUB |
58.4656 RUB |
| 2022-08-17 |
64.3976 RUB |
0.0000 GMT |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
| 2022-08-16 |
64.3976 RUB |
0.0000 GMT |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
| 2022-08-15 |
64.3976 RUB |
0.0000 GMT |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
64.3976 RUB |
| 2022-08-14 |
65.1346 RUB |
1.4107 GMT |
65.1346 RUB |
64.3976 RUB |
65.8717 RUB |
64.3976 RUB |
| 2022-08-13 |
92.9448 RUB |
6.5016 GMT |
92.9448 RUB |
57.8896 RUB |
128.0000 RUB |
57.8896 RUB |
| 2022-08-12 |
63.0880 RUB |
0.1770 GMT |
63.0880 RUB |
62.9437 RUB |
63.2323 RUB |
63.2323 RUB |
| 2022-08-11 |
60.3240 RUB |
0.8909 GMT |
60.3240 RUB |
57.3164 RUB |
63.3317 RUB |
63.0920 RUB |
| 2022-08-10 |
60.3240 RUB |
0.6266 GMT |
60.3240 RUB |
57.3164 RUB |
63.3317 RUB |
57.3164 RUB |
| 2022-08-09 |
62.4648 RUB |
0.0000 GMT |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |
62.4648 RUB |