Identifier on Yobit: matic_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-04-03 |
88.3000 RUB |
3.2739 MATIC |
88.3000 RUB |
85.0000 RUB |
91.6000 RUB |
89.6132 RUB |
2023-04-02 |
90.2964 RUB |
0.1996 MATIC |
90.2964 RUB |
88.9521 RUB |
91.6407 RUB |
89.6132 RUB |
2023-04-01 |
89.6359 RUB |
2.2272 MATIC |
89.6359 RUB |
87.6310 RUB |
91.6407 RUB |
91.6407 RUB |
2023-03-31 |
87.4282 RUB |
2.0388 MATIC |
87.4282 RUB |
85.4727 RUB |
89.3836 RUB |
89.3836 RUB |
2023-03-30 |
86.7532 RUB |
1.2077 MATIC |
86.7532 RUB |
85.0100 RUB |
88.4964 RUB |
85.4727 RUB |
2023-03-29 |
87.6289 RUB |
2.0989 MATIC |
87.6289 RUB |
86.7612 RUB |
88.4965 RUB |
88.4964 RUB |
2023-03-28 |
87.6399 RUB |
41.7453 MATIC |
87.6399 RUB |
85.0000 RUB |
90.2797 RUB |
86.7612 RUB |
2023-03-27 |
89.3474 RUB |
5.6308 MATIC |
89.3474 RUB |
87.5100 RUB |
91.1848 RUB |
87.5100 RUB |
2023-03-26 |
90.5544 RUB |
19.9260 MATIC |
90.5544 RUB |
89.0100 RUB |
92.0989 RUB |
91.1848 RUB |
2023-03-25 |
91.0494 RUB |
7.0936 MATIC |
91.0494 RUB |
90.0000 RUB |
92.0989 RUB |
92.0989 RUB |
2023-03-24 |
96.1250 RUB |
40.5340 MATIC |
96.1250 RUB |
90.0000 RUB |
102.2500 RUB |
92.0989 RUB |
2023-03-23 |
101.6267 RUB |
7.6267 MATIC |
101.6267 RUB |
99.2534 RUB |
104.0000 RUB |
100.9008 RUB |
2023-03-22 |
102.6267 RUB |
50.7882 MATIC |
102.6267 RUB |
99.2534 RUB |
106.0000 RUB |
101.7747 RUB |
2023-03-21 |
121.4068 RUB |
276.2254 MATIC |
121.4068 RUB |
99.2534 RUB |
143.5602 RUB |
105.5000 RUB |
2023-03-20 |
96.6110 RUB |
1.3826 MATIC |
96.6110 RUB |
93.9686 RUB |
99.2534 RUB |
99.2534 RUB |
2023-03-19 |
94.7505 RUB |
0.7068 MATIC |
94.7505 RUB |
93.5011 RUB |
96.0000 RUB |
93.9686 RUB |
2023-03-18 |
94.0000 RUB |
3.0493 MATIC |
94.0000 RUB |
92.0000 RUB |
96.0000 RUB |
93.5011 RUB |
2023-03-17 |
90.6918 RUB |
1.4068 MATIC |
90.6918 RUB |
89.3836 RUB |
92.0000 RUB |
92.0000 RUB |
2023-03-16 |
90.5050 RUB |
11.7934 MATIC |
90.5050 RUB |
89.0100 RUB |
92.0000 RUB |
89.3968 RUB |
2023-03-15 |
92.1984 RUB |
34.1021 MATIC |
92.1984 RUB |
89.3968 RUB |
95.0000 RUB |
89.8438 RUB |
2023-03-14 |
90.0050 RUB |
11.7947 MATIC |
90.0050 RUB |
89.0100 RUB |
91.0000 RUB |
89.0100 RUB |
2023-03-13 |
88.7308 RUB |
0.1535 MATIC |
88.7308 RUB |
87.6310 RUB |
89.8306 RUB |
89.3836 RUB |
2023-03-12 |
88.1918 RUB |
0.1411 MATIC |
88.1918 RUB |
87.0000 RUB |
89.3836 RUB |
87.6310 RUB |
2023-03-11 |
87.9760 RUB |
0.2809 MATIC |
87.9760 RUB |
87.0000 RUB |
88.9521 RUB |
88.9389 RUB |
2023-03-10 |
89.4774 RUB |
147.4023 MATIC |
89.4774 RUB |
85.0000 RUB |
93.9547 RUB |
88.5095 RUB |
2023-03-09 |
87.4153 RUB |
4.1144 MATIC |
87.4153 RUB |
85.0000 RUB |
89.8306 RUB |
89.8306 RUB |
2023-03-08 |
89.1399 RUB |
0.1926 MATIC |
89.1399 RUB |
88.0000 RUB |
90.2797 RUB |
88.0000 RUB |
2023-03-07 |
93.0346 RUB |
10.1588 MATIC |
93.0346 RUB |
88.0692 RUB |
98.0000 RUB |
89.8306 RUB |
2023-03-06 |
96.5000 RUB |
2.4094 MATIC |
96.5000 RUB |
95.0000 RUB |
98.0000 RUB |
95.8621 RUB |
2023-03-05 |
95.5572 RUB |
42.5758 MATIC |
95.5572 RUB |
93.1143 RUB |
98.0000 RUB |
95.0000 RUB |
2023-03-04 |
96.0076 RUB |
5.5727 MATIC |
96.0076 RUB |
93.1143 RUB |
98.9008 RUB |
93.1144 RUB |
2023-03-03 |
99.0000 RUB |
0.4975 MATIC |
99.0000 RUB |
97.0000 RUB |
101.0000 RUB |
98.9008 RUB |
2023-03-02 |
103.8633 RUB |
5.8366 MATIC |
103.8633 RUB |
100.0000 RUB |
107.7266 RUB |
100.0000 RUB |
2023-03-01 |
109.8005 RUB |
4.3976 MATIC |
109.8005 RUB |
107.7266 RUB |
111.8744 RUB |
107.7266 RUB |
2023-02-28 |
109.7905 RUB |
2.8355 MATIC |
109.7905 RUB |
108.2632 RUB |
111.3178 RUB |
111.3178 RUB |
2023-02-27 |
109.5136 RUB |
0.0199 MATIC |
109.5136 RUB |
108.2632 RUB |
110.7640 RUB |
110.4448 RUB |
2023-02-26 |
108.4374 RUB |
4.0116 MATIC |
108.4374 RUB |
106.9794 RUB |
109.8953 RUB |
108.2632 RUB |
2023-02-25 |
106.9794 RUB |
0.0083 MATIC |
106.9794 RUB |
106.9794 RUB |
106.9794 RUB |
106.9794 RUB |
2023-02-24 |
110.6142 RUB |
0.3397 MATIC |
110.6142 RUB |
109.1351 RUB |
112.0932 RUB |
109.6808 RUB |
2023-02-23 |
109.1351 RUB |
0.0118 MATIC |
109.1351 RUB |
109.1351 RUB |
109.1351 RUB |
109.1351 RUB |
2023-02-22 |
110.2265 RUB |
0.0224 MATIC |
110.2265 RUB |
109.1351 RUB |
111.3178 RUB |
109.1351 RUB |
2023-02-21 |
109.1481 RUB |
5.9581 MATIC |
109.1481 RUB |
101.2683 RUB |
117.0279 RUB |
110.7640 RUB |
2023-02-20 |
114.3207 RUB |
3.4216 MATIC |
114.3207 RUB |
100.0000 RUB |
128.6413 RUB |
115.8664 RUB |
2023-02-19 |
126.7890 RUB |
4.8966 MATIC |
126.7890 RUB |
113.5779 RUB |
140.0000 RUB |
118.1837 RUB |
2023-02-18 |
120.6961 RUB |
3.9052 MATIC |
120.6961 RUB |
107.5143 RUB |
133.8779 RUB |
117.0279 RUB |
2023-02-17 |
104.2275 RUB |
114.8055 MATIC |
104.2275 RUB |
98.7742 RUB |
109.6808 RUB |
109.6646 RUB |
2023-02-16 |
97.5924 RUB |
2.7975 MATIC |
97.5924 RUB |
91.1848 RUB |
104.0000 RUB |
101.0000 RUB |
2023-02-15 |
90.7500 RUB |
0.8735 MATIC |
90.7500 RUB |
88.5000 RUB |
93.0000 RUB |
91.1848 RUB |
2023-02-14 |
95.1341 RUB |
0.9803 MATIC |
95.1341 RUB |
92.0000 RUB |
98.2682 RUB |
92.0000 RUB |
2023-02-13 |
97.5000 RUB |
0.5235 MATIC |
97.5000 RUB |
95.0000 RUB |
100.0000 RUB |
98.0000 RUB |