Identifier on Yobit: gvt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-06 |
131.2500 |
285.2718 GVT |
131.2500 |
121.0000 |
141.5000 |
122.0000 |
| 2019-08-05 |
134.0000 |
16.6386 GVT |
134.0000 |
126.5000 |
141.5000 |
141.0000 |
| 2019-08-04 |
131.5000 |
12.2732 GVT |
131.5000 |
121.0000 |
142.0000 |
124.2000 |
| 2019-08-03 |
132.0000 |
31.3076 GVT |
132.0000 |
122.0000 |
142.0000 |
142.0000 |
| 2019-08-02 |
138.5000 |
2.5662 GVT |
138.5000 |
137.0000 |
140.0000 |
137.0000 |
| 2019-08-01 |
139.7500 |
10.0969 GVT |
139.7500 |
136.5000 |
143.0000 |
137.0000 |
| 2019-07-31 |
143.1000 |
4.4651 GVT |
143.1000 |
143.0000 |
143.2000 |
143.2000 |
| 2019-07-30 |
140.0000 |
2.1706 GVT |
140.0000 |
137.0000 |
143.0000 |
137.0000 |
| 2019-07-29 |
143.4500 |
0.3784 GVT |
143.4500 |
143.4000 |
143.5000 |
143.4000 |
| 2019-07-28 |
139.9000 |
21.9517 GVT |
139.9000 |
136.0000 |
143.8000 |
138.5513 |
| 2019-07-27 |
139.9168 |
14.0071 GVT |
139.9168 |
135.9337 |
143.9000 |
138.5972 |
| 2019-07-26 |
217.0000 |
25.4890 GVT |
217.0000 |
136.0000 |
298.0000 |
140.0000 |
| 2019-07-25 |
244.7115 |
4.3020 GVT |
244.7115 |
120.0000 |
369.4230 |
120.0000 |
| 2019-07-24 |
815.0000 |
21.6647 GVT |
815.0000 |
131.0000 |
1,499.0000 |
143.4895 |
| 2019-07-23 |
190.5000 |
6.4518 GVT |
190.5000 |
131.0000 |
250.0000 |
250.0000 |
| 2019-07-22 |
198.7575 |
13.1583 GVT |
198.7575 |
130.3500 |
267.1650 |
135.8879 |
| 2019-07-21 |
157.5000 |
3.4020 GVT |
157.5000 |
135.0000 |
180.0000 |
135.0000 |
| 2019-07-20 |
190.0000 |
0.0130 GVT |
190.0000 |
190.0000 |
190.0000 |
190.0000 |
| 2019-07-19 |
160.0500 |
9.7643 GVT |
160.0500 |
120.1000 |
200.0000 |
190.0000 |
| 2019-07-18 |
130.0000 |
2.0000 GVT |
130.0000 |
130.0000 |
130.0000 |
130.0000 |
| 2019-07-17 |
150.2016 |
0.4949 GVT |
150.2016 |
134.0000 |
166.4032 |
134.0000 |
| 2019-07-16 |
166.4032 |
0.0002 GVT |
166.4032 |
166.4032 |
166.4032 |
166.4032 |
| 2019-07-15 |
307.5000 |
5.2324 GVT |
307.5000 |
156.0000 |
459.0000 |
156.0000 |
| 2019-07-14 |
1,505.7046 |
74.6349 GVT |
1,505.7046 |
151.4091 |
2,860.0000 |
166.4032 |
| 2019-07-13 |
174.0000 |
13.3036 GVT |
174.0000 |
168.0000 |
180.0000 |
180.0000 |
| 2019-07-12 |
155.6530 |
1.9602 GVT |
155.6530 |
142.0000 |
169.3061 |
142.0000 |
| 2019-07-11 |
176.0000 |
1.7000 GVT |
176.0000 |
176.0000 |
176.0000 |
176.0000 |
| 2019-07-10 |
156.0000 |
1.6365 GVT |
156.0000 |
132.0000 |
180.0000 |
180.0000 |
| 2019-07-09 |
160.0000 |
2.5562 GVT |
160.0000 |
130.0000 |
190.0000 |
190.0000 |
| 2019-07-08 |
164.2500 |
1.7198 GVT |
164.2500 |
130.0000 |
198.5000 |
198.5000 |
| 2019-07-07 |
120.0000 |
0.0000 GVT |
120.0000 |
120.0000 |
120.0000 |
120.0000 |
| 2019-07-06 |
120.0000 |
0.0039 GVT |
120.0000 |
120.0000 |
120.0000 |
120.0000 |
| 2019-07-05 |
359.5000 |
40.1657 GVT |
359.5000 |
120.0000 |
599.0000 |
211.1991 |
| 2019-07-04 |
182.7402 |
0.0000 GVT |
182.7402 |
182.7402 |
182.7402 |
182.7402 |
| 2019-07-03 |
182.7402 |
0.0000 GVT |
182.7402 |
182.7402 |
182.7402 |
182.7402 |
| 2019-07-02 |
182.7402 |
0.1404 GVT |
182.7402 |
182.7402 |
182.7402 |
182.7402 |
| 2019-07-01 |
183.9948 |
4.9918 GVT |
183.9948 |
171.2027 |
196.7869 |
171.2027 |
| 2019-06-30 |
120.0000 |
0.0000 GVT |
120.0000 |
120.0000 |
120.0000 |
120.0000 |
| 2019-06-29 |
120.0000 |
0.0000 GVT |
120.0000 |
120.0000 |
120.0000 |
120.0000 |
| 2019-06-28 |
120.0000 |
0.0000 GVT |
120.0000 |
120.0000 |
120.0000 |
120.0000 |
| 2019-06-27 |
151.3701 |
0.4423 GVT |
151.3701 |
120.0000 |
182.7402 |
120.0000 |
| 2019-06-26 |
222.1899 |
1.4525 GVT |
222.1899 |
204.2788 |
240.1010 |
204.2788 |
| 2019-06-25 |
525.4643 |
42.5643 GVT |
525.4643 |
235.9287 |
815.0000 |
239.2007 |
| 2019-06-24 |
1,719.6004 |
33.2906 GVT |
1,719.6004 |
239.2007 |
3,200.0000 |
240.0000 |
| 2019-06-23 |
358.4595 |
9.8799 GVT |
358.4595 |
216.9189 |
500.0000 |
285.9799 |
| 2019-06-22 |
1,988.0000 |
26.1008 GVT |
1,988.0000 |
106.0000 |
3,870.0000 |
249.4750 |
| 2019-06-21 |
119.7302 |
0.0000 GVT |
119.7302 |
119.7302 |
119.7302 |
119.7302 |
| 2019-06-20 |
119.7302 |
0.0000 GVT |
119.7302 |
119.7302 |
119.7302 |
119.7302 |
| 2019-06-19 |
119.7302 |
0.0000 GVT |
119.7302 |
119.7302 |
119.7302 |
119.7302 |
| 2019-06-18 |
119.7302 |
0.0000 GVT |
119.7302 |
119.7302 |
119.7302 |
119.7302 |