Identifier on Yobit: gvt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-07 |
78.5000 |
122.9921 GVT |
78.5000 |
69.0000 |
88.0000 |
79.5000 |
| 2021-11-06 |
76.5000 |
414.2795 GVT |
76.5000 |
36.0000 |
117.0000 |
88.0000 |
| 2021-11-05 |
81.0001 |
244.1572 GVT |
81.0001 |
35.0000 |
127.0001 |
65.0000 |
| 2021-11-04 |
362.7183 |
0.0000 GVT |
362.7183 |
362.7183 |
362.7183 |
362.7183 |
| 2021-11-03 |
362.7183 |
0.6655 GVT |
362.7183 |
362.7183 |
362.7183 |
362.7183 |
| 2021-11-02 |
285.4997 |
32.1910 GVT |
285.4997 |
219.9993 |
351.0000 |
219.9994 |
| 2021-11-01 |
178.4138 |
4.3190 GVT |
178.4138 |
113.0000 |
243.8276 |
115.8277 |
| 2021-10-31 |
142.5153 |
0.0000 GVT |
142.5153 |
142.5153 |
142.5153 |
142.5153 |
| 2021-10-30 |
134.5031 |
0.7570 GVT |
134.5031 |
126.4909 |
142.5153 |
142.5153 |
| 2021-10-29 |
175.3204 |
3.9913 GVT |
175.3204 |
126.4909 |
224.1500 |
126.4909 |
| 2021-10-28 |
236.6112 |
1.9036 GVT |
236.6112 |
228.5270 |
244.6953 |
237.0572 |
| 2021-10-27 |
238.2324 |
0.5366 GVT |
238.2324 |
231.7694 |
244.6953 |
244.6953 |
| 2021-10-26 |
231.7694 |
0.0000 GVT |
231.7694 |
231.7694 |
231.7694 |
231.7694 |
| 2021-10-25 |
231.7694 |
0.0000 GVT |
231.7694 |
231.7694 |
231.7694 |
231.7694 |
| 2021-10-24 |
231.7694 |
0.0000 GVT |
231.7694 |
231.7694 |
231.7694 |
231.7694 |
| 2021-10-23 |
231.7694 |
0.0000 GVT |
231.7694 |
231.7694 |
231.7694 |
231.7694 |
| 2021-10-22 |
243.0929 |
0.0000 GVT |
243.0929 |
243.0929 |
243.0929 |
243.0929 |
| 2021-10-21 |
243.0929 |
0.0000 GVT |
243.0929 |
243.0929 |
243.0929 |
243.0929 |
| 2021-10-20 |
243.0929 |
0.1406 GVT |
243.0929 |
243.0929 |
243.0929 |
243.0929 |
| 2021-10-19 |
297.0760 |
0.8168 GVT |
297.0760 |
231.4338 |
362.7183 |
362.7183 |
| 2021-10-18 |
297.0760 |
0.8168 GVT |
297.0760 |
231.4338 |
362.7183 |
362.7183 |
| 2021-10-17 |
246.9036 |
0.0000 GVT |
246.9036 |
246.9036 |
246.9036 |
246.9036 |
| 2021-10-16 |
246.9036 |
0.0000 GVT |
246.9036 |
246.9036 |
246.9036 |
246.9036 |
| 2021-10-15 |
246.9036 |
0.0001 GVT |
246.9036 |
246.9036 |
246.9036 |
246.9036 |
| 2021-10-14 |
234.9910 |
0.0000 GVT |
234.9910 |
234.9910 |
234.9910 |
234.9910 |
| 2021-10-13 |
234.0043 |
0.0024 GVT |
234.0043 |
230.9237 |
237.0848 |
234.9910 |
| 2021-10-12 |
239.7114 |
0.0628 GVT |
239.7114 |
228.7682 |
250.6545 |
240.0833 |
| 2021-10-11 |
251.3276 |
0.1045 GVT |
251.3276 |
247.3920 |
255.2632 |
247.5976 |
| 2021-10-10 |
254.9892 |
0.0321 GVT |
254.9892 |
254.4148 |
255.5636 |
254.4148 |
| 2021-10-09 |
256.3365 |
0.0020 GVT |
256.3365 |
256.3365 |
256.3365 |
256.3365 |
| 2021-10-08 |
240.0053 |
0.0203 GVT |
240.0053 |
240.0053 |
240.0053 |
240.0053 |
| 2021-10-07 |
258.1558 |
0.0000 GVT |
258.1558 |
258.1558 |
258.1558 |
258.1558 |
| 2021-10-06 |
250.4344 |
0.6849 GVT |
250.4344 |
241.4582 |
259.4106 |
258.1558 |
| 2021-10-05 |
253.4775 |
0.4595 GVT |
253.4775 |
251.4379 |
255.5171 |
255.5171 |
| 2021-10-04 |
236.9788 |
2.4674 GVT |
236.9788 |
216.5589 |
257.3987 |
255.3737 |
| 2021-10-03 |
239.7471 |
0.0005 GVT |
239.7471 |
239.7471 |
239.7471 |
239.7471 |
| 2021-10-02 |
217.8501 |
0.0016 GVT |
217.8501 |
205.5686 |
230.1316 |
230.1316 |
| 2021-10-01 |
223.0518 |
0.0318 GVT |
223.0518 |
216.8859 |
229.2178 |
228.5921 |
| 2021-09-30 |
214.8559 |
0.0529 GVT |
214.8559 |
204.0068 |
225.7050 |
220.6130 |
| 2021-09-29 |
204.0068 |
0.1087 GVT |
204.0068 |
204.0068 |
204.0068 |
204.0068 |
| 2021-09-28 |
205.7681 |
0.1134 GVT |
205.7681 |
202.9348 |
208.6014 |
204.0068 |
| 2021-09-27 |
224.6834 |
0.0000 GVT |
224.6834 |
224.6834 |
224.6834 |
224.6834 |
| 2021-09-26 |
224.6834 |
0.0000 GVT |
224.6834 |
224.6834 |
224.6834 |
224.6834 |
| 2021-09-25 |
219.1581 |
1.2335 GVT |
219.1581 |
213.6328 |
224.6834 |
224.6834 |
| 2021-09-24 |
247.7259 |
0.0000 GVT |
247.7259 |
247.7259 |
247.7259 |
247.7259 |
| 2021-09-23 |
245.9983 |
0.0083 GVT |
245.9983 |
244.2594 |
247.7371 |
247.7259 |
| 2021-09-22 |
233.8622 |
0.3390 GVT |
233.8622 |
220.5289 |
247.1954 |
244.2594 |
| 2021-09-21 |
234.7872 |
1.3252 GVT |
234.7872 |
226.6601 |
242.9142 |
226.6601 |
| 2021-09-20 |
249.6786 |
0.2612 GVT |
249.6786 |
244.9054 |
254.4518 |
244.9054 |
| 2021-09-19 |
278.8291 |
0.0000 GVT |
278.8291 |
278.8291 |
278.8291 |
278.8291 |