Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
70.7500 RUB |
4.4661 MATIC |
70.7500 RUB |
70.0000 RUB |
71.4999 RUB |
70.0000 RUB |
| 2023-05-22 |
71.2500 RUB |
0.0210 MATIC |
71.2500 RUB |
71.0000 RUB |
71.4999 RUB |
71.0000 RUB |
| 2023-05-21 |
71.2500 RUB |
0.0320 MATIC |
71.2500 RUB |
71.0000 RUB |
71.4999 RUB |
71.0000 RUB |
| 2023-05-20 |
71.2500 RUB |
0.0210 MATIC |
71.2500 RUB |
71.0000 RUB |
71.4999 RUB |
71.0000 RUB |
| 2023-05-19 |
71.2500 RUB |
0.9006 MATIC |
71.2500 RUB |
71.0000 RUB |
71.4999 RUB |
71.0000 RUB |
| 2023-05-18 |
73.0576 RUB |
0.0217 MATIC |
73.0576 RUB |
71.2415 RUB |
74.8738 RUB |
71.2415 RUB |
| 2023-05-17 |
72.6753 RUB |
0.0306 MATIC |
72.6753 RUB |
71.9557 RUB |
73.3948 RUB |
73.3948 RUB |
| 2023-05-16 |
72.6753 RUB |
0.0349 MATIC |
72.6753 RUB |
71.9557 RUB |
73.3948 RUB |
71.9557 RUB |
| 2023-05-15 |
73.4329 RUB |
0.4817 MATIC |
73.4329 RUB |
71.2415 RUB |
75.6244 RUB |
71.9557 RUB |
| 2023-05-14 |
73.0632 RUB |
0.3245 MATIC |
73.0632 RUB |
71.2415 RUB |
74.8848 RUB |
71.2415 RUB |
| 2023-05-13 |
75.2770 RUB |
0.2490 MATIC |
75.2770 RUB |
73.4057 RUB |
77.1482 RUB |
73.4057 RUB |
| 2023-05-12 |
76.0165 RUB |
0.4487 MATIC |
76.0165 RUB |
74.8848 RUB |
77.1482 RUB |
74.8848 RUB |
| 2023-05-11 |
76.0425 RUB |
0.5863 MATIC |
76.0425 RUB |
74.8849 RUB |
77.2000 RUB |
74.8849 RUB |
| 2023-05-10 |
76.7939 RUB |
1.6938 MATIC |
76.7939 RUB |
74.8849 RUB |
78.7028 RUB |
74.8849 RUB |
| 2023-05-09 |
78.1000 RUB |
0.7125 MATIC |
78.1000 RUB |
77.0000 RUB |
79.2000 RUB |
77.0000 RUB |
| 2023-05-08 |
79.2518 RUB |
0.0726 MATIC |
79.2518 RUB |
79.0000 RUB |
79.5035 RUB |
79.0000 RUB |
| 2023-05-07 |
80.2968 RUB |
4.2679 MATIC |
80.2968 RUB |
79.5000 RUB |
81.0936 RUB |
81.0936 RUB |
| 2023-05-06 |
80.0100 RUB |
2.5239 MATIC |
80.0100 RUB |
80.0100 RUB |
80.0100 RUB |
80.0100 RUB |
| 2023-05-05 |
80.7900 RUB |
4.3494 MATIC |
80.7900 RUB |
80.0100 RUB |
81.5700 RUB |
80.0100 RUB |
| 2023-05-04 |
81.9779 RUB |
0.1111 MATIC |
81.9779 RUB |
81.5700 RUB |
82.3857 RUB |
81.5700 RUB |
| 2023-05-03 |
81.8439 RUB |
1.5240 MATIC |
81.8439 RUB |
81.1000 RUB |
82.5877 RUB |
82.5877 RUB |
| 2023-05-02 |
82.3785 RUB |
5.2929 MATIC |
82.3785 RUB |
81.2000 RUB |
83.5570 RUB |
81.9187 RUB |
| 2023-05-01 |
83.6540 RUB |
4.6201 MATIC |
83.6540 RUB |
81.2000 RUB |
86.1080 RUB |
82.5877 RUB |
| 2023-04-30 |
84.9151 RUB |
1.5057 MATIC |
84.9151 RUB |
82.0000 RUB |
87.8302 RUB |
82.0000 RUB |
| 2023-04-29 |
83.5673 RUB |
0.2100 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
84.3947 RUB |
| 2023-04-28 |
83.5673 RUB |
0.1115 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
82.7399 RUB |
| 2023-04-27 |
82.7399 RUB |
0.0004 MATIC |
82.7399 RUB |
82.7399 RUB |
82.7399 RUB |
82.7399 RUB |
| 2023-04-26 |
83.5673 RUB |
0.1127 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
82.7399 RUB |
| 2023-04-25 |
83.1567 RUB |
0.5699 MATIC |
83.1567 RUB |
81.9187 RUB |
84.3947 RUB |
81.9187 RUB |
| 2023-04-24 |
82.7974 RUB |
1.9650 MATIC |
82.7974 RUB |
81.2000 RUB |
84.3947 RUB |
81.2000 RUB |
| 2023-04-23 |
83.5524 RUB |
7.2715 MATIC |
83.5524 RUB |
82.7100 RUB |
84.3947 RUB |
84.3947 RUB |
| 2023-04-22 |
83.5524 RUB |
0.9746 MATIC |
83.5524 RUB |
82.7100 RUB |
84.3947 RUB |
82.7100 RUB |
| 2023-04-21 |
84.3550 RUB |
0.3971 MATIC |
84.3550 RUB |
82.7100 RUB |
86.0000 RUB |
82.7100 RUB |
| 2023-04-20 |
86.0000 RUB |
5.5592 MATIC |
86.0000 RUB |
84.0000 RUB |
88.0000 RUB |
84.0000 RUB |
| 2023-04-19 |
91.3066 RUB |
0.0998 MATIC |
91.3066 RUB |
89.6132 RUB |
93.0000 RUB |
89.6132 RUB |
| 2023-04-18 |
90.9675 RUB |
3.2394 MATIC |
90.9675 RUB |
89.6132 RUB |
92.3218 RUB |
92.3218 RUB |
| 2023-04-17 |
91.3392 RUB |
2.8008 MATIC |
91.3392 RUB |
88.7238 RUB |
93.9546 RUB |
93.9546 RUB |
| 2023-04-16 |
90.5000 RUB |
0.5528 MATIC |
90.5000 RUB |
89.0000 RUB |
92.0000 RUB |
91.4055 RUB |
| 2023-04-15 |
91.8203 RUB |
0.8005 MATIC |
91.8203 RUB |
91.6407 RUB |
92.0000 RUB |
92.0000 RUB |
| 2023-04-14 |
91.3203 RUB |
55.3969 MATIC |
91.3203 RUB |
91.0000 RUB |
91.6407 RUB |
91.6407 RUB |
| 2023-04-13 |
89.5000 RUB |
0.5869 MATIC |
89.5000 RUB |
88.0000 RUB |
91.0000 RUB |
88.7237 RUB |
| 2023-04-12 |
89.1707 RUB |
0.4370 MATIC |
89.1707 RUB |
87.8431 RUB |
90.4982 RUB |
88.0000 RUB |
| 2023-04-11 |
89.4216 RUB |
17.6414 MATIC |
89.4216 RUB |
87.8431 RUB |
91.0000 RUB |
88.7237 RUB |
| 2023-04-10 |
89.3759 RUB |
12.8730 MATIC |
89.3759 RUB |
87.8302 RUB |
90.9217 RUB |
87.8431 RUB |
| 2023-04-09 |
87.4500 RUB |
77.0004 MATIC |
87.4500 RUB |
85.0000 RUB |
89.9000 RUB |
86.1080 RUB |
| 2023-04-08 |
87.8000 RUB |
11.1200 MATIC |
87.8000 RUB |
86.0000 RUB |
89.6000 RUB |
86.1080 RUB |
| 2023-04-07 |
84.0000 RUB |
6.4295 MATIC |
84.0000 RUB |
81.0000 RUB |
87.0000 RUB |
87.0000 RUB |
| 2023-04-06 |
81.7482 RUB |
20.3294 MATIC |
81.7482 RUB |
75.0000 RUB |
88.4965 RUB |
85.2285 RUB |
| 2023-04-05 |
86.5703 RUB |
19.7250 MATIC |
86.5703 RUB |
81.5000 RUB |
91.6407 RUB |
88.0562 RUB |
| 2023-04-04 |
90.0751 RUB |
3.0839 MATIC |
90.0751 RUB |
88.5095 RUB |
91.6407 RUB |
91.6407 RUB |