Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
56.0686 RUB |
0.1553 MATIC |
56.0686 RUB |
55.5093 RUB |
56.6279 RUB |
56.6279 RUB |
| 2023-08-30 |
55.5093 RUB |
0.0000 MATIC |
55.5093 RUB |
55.5093 RUB |
55.5093 RUB |
55.5093 RUB |
| 2023-08-29 |
54.2547 RUB |
0.1246 MATIC |
54.2547 RUB |
53.0000 RUB |
55.5093 RUB |
55.5093 RUB |
| 2023-08-28 |
55.5175 RUB |
0.0000 MATIC |
55.5175 RUB |
55.5175 RUB |
55.5175 RUB |
55.5175 RUB |
| 2023-08-27 |
56.1490 RUB |
0.0165 MATIC |
56.1490 RUB |
55.5175 RUB |
56.7806 RUB |
55.5175 RUB |
| 2023-08-26 |
56.6279 RUB |
0.0000 MATIC |
56.6279 RUB |
56.6279 RUB |
56.6279 RUB |
56.6279 RUB |
| 2023-08-25 |
55.2500 RUB |
2.9737 MATIC |
55.2500 RUB |
54.5000 RUB |
56.0000 RUB |
56.0000 RUB |
| 2023-08-24 |
54.5000 RUB |
3.6067 MATIC |
54.5000 RUB |
53.0000 RUB |
56.0000 RUB |
56.0000 RUB |
| 2023-08-23 |
52.5000 RUB |
8.0337 MATIC |
52.5000 RUB |
50.0000 RUB |
55.0000 RUB |
53.0000 RUB |
| 2023-08-22 |
57.0000 RUB |
20.2227 MATIC |
57.0000 RUB |
51.0000 RUB |
63.0000 RUB |
51.0000 RUB |
| 2023-08-21 |
63.1404 RUB |
1.7079 MATIC |
63.1404 RUB |
62.4522 RUB |
63.8287 RUB |
62.4522 RUB |
| 2023-08-20 |
64.4143 RUB |
0.0459 MATIC |
64.4143 RUB |
63.8287 RUB |
65.0000 RUB |
63.8287 RUB |
| 2023-08-19 |
63.1404 RUB |
2.2925 MATIC |
63.1404 RUB |
62.4522 RUB |
63.8287 RUB |
63.8287 RUB |
| 2023-08-18 |
64.5069 RUB |
9.5820 MATIC |
64.5069 RUB |
62.5771 RUB |
66.4367 RUB |
62.5771 RUB |
| 2023-08-17 |
65.7184 RUB |
6.2685 MATIC |
65.7184 RUB |
65.0000 RUB |
66.4367 RUB |
66.0000 RUB |
| 2023-08-16 |
66.5000 RUB |
6.1622 MATIC |
66.5000 RUB |
65.0000 RUB |
68.0000 RUB |
65.0000 RUB |
| 2023-08-15 |
67.8827 RUB |
0.0044 MATIC |
67.8827 RUB |
67.7655 RUB |
68.0000 RUB |
68.0000 RUB |
| 2023-08-14 |
67.7655 RUB |
0.0110 MATIC |
67.7655 RUB |
67.7655 RUB |
67.7655 RUB |
67.7655 RUB |
| 2023-08-13 |
66.0000 RUB |
0.0000 MATIC |
66.0000 RUB |
66.0000 RUB |
66.0000 RUB |
66.0000 RUB |
| 2023-08-12 |
66.3041 RUB |
0.0000 MATIC |
66.3041 RUB |
66.3041 RUB |
66.3041 RUB |
66.3041 RUB |
| 2023-08-11 |
66.2390 RUB |
1.3631 MATIC |
66.2390 RUB |
64.4781 RUB |
68.0000 RUB |
66.3041 RUB |
| 2023-08-10 |
65.2390 RUB |
0.0210 MATIC |
65.2390 RUB |
64.4781 RUB |
66.0000 RUB |
64.4781 RUB |
| 2023-08-09 |
65.2390 RUB |
0.2095 MATIC |
65.2390 RUB |
64.4781 RUB |
66.0000 RUB |
64.4781 RUB |
| 2023-08-08 |
64.7343 RUB |
0.0210 MATIC |
64.7343 RUB |
64.4685 RUB |
65.0000 RUB |
64.4685 RUB |
| 2023-08-07 |
64.7343 RUB |
0.0210 MATIC |
64.7343 RUB |
64.4685 RUB |
65.0000 RUB |
64.4685 RUB |
| 2023-08-06 |
63.5228 RUB |
4.7842 MATIC |
63.5228 RUB |
62.5771 RUB |
64.4685 RUB |
64.4685 RUB |
| 2023-08-05 |
66.1712 RUB |
18.5973 MATIC |
66.1712 RUB |
61.3425 RUB |
71.0000 RUB |
64.0000 RUB |
| 2023-08-04 |
67.3827 RUB |
4.5965 MATIC |
67.3827 RUB |
67.0000 RUB |
67.7655 RUB |
67.0000 RUB |
| 2023-08-03 |
67.4408 RUB |
0.0146 MATIC |
67.4408 RUB |
66.4367 RUB |
68.4448 RUB |
68.4448 RUB |
| 2023-08-02 |
69.2000 RUB |
7.6148 MATIC |
69.2000 RUB |
66.0000 RUB |
72.4000 RUB |
68.4448 RUB |
| 2023-08-01 |
66.8827 RUB |
0.0157 MATIC |
66.8827 RUB |
66.0000 RUB |
67.7655 RUB |
66.0000 RUB |
| 2023-07-31 |
66.4367 RUB |
1.4126 MATIC |
66.4367 RUB |
66.4367 RUB |
66.4367 RUB |
66.4367 RUB |
| 2023-07-30 |
66.4367 RUB |
0.0002 MATIC |
66.4367 RUB |
66.4367 RUB |
66.4367 RUB |
66.4367 RUB |
| 2023-07-29 |
67.1011 RUB |
0.0136 MATIC |
67.1011 RUB |
66.4367 RUB |
67.7655 RUB |
66.4367 RUB |
| 2023-07-28 |
66.4350 RUB |
0.4889 MATIC |
66.4350 RUB |
66.0000 RUB |
66.8700 RUB |
66.0000 RUB |
| 2023-07-27 |
69.0532 RUB |
1.8590 MATIC |
69.0532 RUB |
66.8648 RUB |
71.2415 RUB |
66.8648 RUB |
| 2023-07-26 |
71.9594 RUB |
0.4080 MATIC |
71.9594 RUB |
70.5240 RUB |
73.3948 RUB |
72.2237 RUB |
| 2023-07-25 |
68.3444 RUB |
0.9145 MATIC |
68.3444 RUB |
66.8648 RUB |
69.8240 RUB |
69.8240 RUB |
| 2023-07-24 |
69.8209 RUB |
0.4947 MATIC |
69.8209 RUB |
69.3700 RUB |
70.2718 RUB |
69.3700 RUB |
| 2023-07-23 |
69.3700 RUB |
0.3591 MATIC |
69.3700 RUB |
69.3700 RUB |
69.3700 RUB |
69.3700 RUB |
| 2023-07-22 |
69.4920 RUB |
0.0269 MATIC |
69.4920 RUB |
68.4600 RUB |
70.5240 RUB |
69.3700 RUB |
| 2023-07-21 |
69.3626 RUB |
0.0024 MATIC |
69.3626 RUB |
69.3626 RUB |
69.3626 RUB |
69.3626 RUB |
| 2023-07-20 |
68.4549 RUB |
0.0026 MATIC |
68.4549 RUB |
68.4549 RUB |
68.4549 RUB |
68.4549 RUB |
| 2023-07-19 |
68.4120 RUB |
0.0406 MATIC |
68.4120 RUB |
67.0000 RUB |
69.8240 RUB |
69.8240 RUB |
| 2023-07-18 |
69.8240 RUB |
0.0100 MATIC |
69.8240 RUB |
69.8240 RUB |
69.8240 RUB |
69.8240 RUB |
| 2023-07-17 |
70.5240 RUB |
0.0000 MATIC |
70.5240 RUB |
70.5240 RUB |
70.5240 RUB |
70.5240 RUB |
| 2023-07-16 |
70.5240 RUB |
0.0078 MATIC |
70.5240 RUB |
70.5240 RUB |
70.5240 RUB |
70.5240 RUB |
| 2023-07-15 |
70.1740 RUB |
0.0671 MATIC |
70.1740 RUB |
69.8240 RUB |
70.5240 RUB |
70.5240 RUB |
| 2023-07-14 |
71.3196 RUB |
105.6742 MATIC |
71.3196 RUB |
67.7655 RUB |
74.8738 RUB |
69.8240 RUB |
| 2023-07-13 |
71.3196 RUB |
41.5778 MATIC |
71.3196 RUB |
67.7655 RUB |
74.8738 RUB |
70.5344 RUB |