Identifier on Yobit: gmt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
22.1756 RUB |
0.0154 GMT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-02-08 |
22.2014 RUB |
0.2335 GMT |
22.2014 RUB |
21.0967 RUB |
23.3062 RUB |
22.5732 RUB |
| 2024-02-07 |
21.3756 RUB |
0.0490 GMT |
21.3756 RUB |
21.1991 RUB |
21.5520 RUB |
21.1991 RUB |
| 2024-02-06 |
21.7386 RUB |
0.1015 GMT |
21.7386 RUB |
21.5218 RUB |
21.9555 RUB |
21.5520 RUB |
| 2024-02-05 |
22.1778 RUB |
0.0233 GMT |
22.1778 RUB |
22.1756 RUB |
22.1800 RUB |
22.1756 RUB |
| 2024-02-04 |
22.3979 RUB |
0.0000 GMT |
22.3979 RUB |
22.3979 RUB |
22.3979 RUB |
22.3979 RUB |
| 2024-02-03 |
22.3979 RUB |
0.0000 GMT |
22.3979 RUB |
22.3979 RUB |
22.3979 RUB |
22.3979 RUB |
| 2024-02-02 |
22.3979 RUB |
0.0000 GMT |
22.3979 RUB |
22.3979 RUB |
22.3979 RUB |
22.3979 RUB |
| 2024-02-01 |
22.5101 RUB |
0.0338 GMT |
22.5101 RUB |
22.3979 RUB |
22.6224 RUB |
22.3979 RUB |
| 2024-01-31 |
22.8492 RUB |
0.0100 GMT |
22.8492 RUB |
22.8492 RUB |
22.8492 RUB |
22.8492 RUB |
| 2024-01-30 |
22.8492 RUB |
0.0000 GMT |
22.8492 RUB |
22.8492 RUB |
22.8492 RUB |
22.8492 RUB |
| 2024-01-29 |
22.8492 RUB |
0.0000 GMT |
22.8492 RUB |
22.8492 RUB |
22.8492 RUB |
22.8492 RUB |
| 2024-01-28 |
22.9637 RUB |
0.0306 GMT |
22.9637 RUB |
22.8492 RUB |
23.0783 RUB |
22.8492 RUB |
| 2024-01-27 |
23.3096 RUB |
0.0000 GMT |
23.3096 RUB |
23.3096 RUB |
23.3096 RUB |
23.3096 RUB |
| 2024-01-26 |
23.3096 RUB |
0.0000 GMT |
23.3096 RUB |
23.3096 RUB |
23.3096 RUB |
23.3096 RUB |
| 2024-01-25 |
23.3096 RUB |
0.0000 GMT |
23.3096 RUB |
23.3096 RUB |
23.3096 RUB |
23.3096 RUB |
| 2024-01-24 |
23.3096 RUB |
0.0000 GMT |
23.3096 RUB |
23.3096 RUB |
23.3096 RUB |
23.3096 RUB |
| 2024-01-23 |
24.2778 RUB |
0.3865 GMT |
24.2778 RUB |
23.3096 RUB |
25.2460 RUB |
23.3096 RUB |
| 2024-01-22 |
25.7560 RUB |
0.0475 GMT |
25.7560 RUB |
25.4991 RUB |
26.0129 RUB |
25.4991 RUB |
| 2024-01-21 |
26.0129 RUB |
0.0000 GMT |
26.0129 RUB |
26.0129 RUB |
26.0129 RUB |
26.0129 RUB |
| 2024-01-20 |
26.0129 RUB |
0.0157 GMT |
26.0129 RUB |
26.0129 RUB |
26.0129 RUB |
26.0129 RUB |
| 2024-01-19 |
26.6661 RUB |
0.0180 GMT |
26.6661 RUB |
26.5332 RUB |
26.7991 RUB |
26.7991 RUB |
| 2024-01-18 |
26.5332 RUB |
0.0000 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-01-17 |
26.5332 RUB |
0.0000 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-01-16 |
26.5332 RUB |
0.0000 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-01-15 |
26.5332 RUB |
0.0061 GMT |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
26.5332 RUB |
| 2024-01-14 |
26.5490 RUB |
0.6917 GMT |
26.5490 RUB |
25.7547 RUB |
27.3432 RUB |
26.5332 RUB |
| 2024-01-13 |
27.7564 RUB |
6.8980 GMT |
27.7564 RUB |
27.3432 RUB |
28.1697 RUB |
27.3432 RUB |
| 2024-01-12 |
27.6173 RUB |
0.0000 GMT |
27.6173 RUB |
27.6173 RUB |
27.6173 RUB |
27.6173 RUB |
| 2024-01-11 |
27.6173 RUB |
0.0000 GMT |
27.6173 RUB |
27.6173 RUB |
27.6173 RUB |
27.6173 RUB |
| 2024-01-10 |
27.8942 RUB |
0.0000 GMT |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
| 2024-01-09 |
27.8942 RUB |
0.0000 GMT |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
27.8942 RUB |
| 2024-01-08 |
27.8781 RUB |
0.4756 GMT |
27.8781 RUB |
27.0678 RUB |
28.6885 RUB |
27.8942 RUB |
| 2024-01-07 |
25.6147 RUB |
1.4374 GMT |
25.6147 RUB |
24.1616 RUB |
27.0678 RUB |
27.0678 RUB |
| 2024-01-06 |
24.5193 RUB |
0.1725 GMT |
24.5193 RUB |
23.5433 RUB |
25.4953 RUB |
25.4953 RUB |
| 2024-01-05 |
24.6318 RUB |
0.1069 GMT |
24.6318 RUB |
24.0177 RUB |
25.2460 RUB |
24.0177 RUB |
| 2024-01-04 |
25.4641 RUB |
0.4018 GMT |
25.4641 RUB |
25.2460 RUB |
25.6823 RUB |
25.2460 RUB |
| 2024-01-03 |
26.2427 RUB |
0.6140 GMT |
26.2427 RUB |
25.6823 RUB |
26.8031 RUB |
25.6823 RUB |
| 2024-01-02 |
27.3786 RUB |
0.4224 GMT |
27.3786 RUB |
27.3392 RUB |
27.4181 RUB |
27.4181 RUB |
| 2024-01-01 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-31 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-30 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-29 |
26.5371 RUB |
0.0000 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-28 |
26.5371 RUB |
0.0063 GMT |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
26.5371 RUB |
| 2023-12-27 |
26.4277 RUB |
0.2795 GMT |
26.4277 RUB |
25.2423 RUB |
27.6132 RUB |
26.5371 RUB |
| 2023-12-26 |
25.6816 RUB |
1.4925 GMT |
25.6816 RUB |
23.7500 RUB |
27.6132 RUB |
26.5371 RUB |
| 2023-12-25 |
23.2397 RUB |
0.1098 GMT |
23.2397 RUB |
22.8458 RUB |
23.6335 RUB |
23.0783 RUB |
| 2023-12-24 |
22.5777 RUB |
0.5675 GMT |
22.5777 RUB |
21.5218 RUB |
23.6335 RUB |
23.6335 RUB |
| 2023-12-23 |
23.7758 RUB |
0.0000 GMT |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
| 2023-12-22 |
23.7758 RUB |
0.0000 GMT |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |
23.7758 RUB |