Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
58.2122 RUB |
3.9905 MATIC |
58.2122 RUB |
57.9262 RUB |
58.4982 RUB |
58.4982 RUB |
| 2022-12-23 |
57.5631 RUB |
0.5971 MATIC |
57.5631 RUB |
57.2000 RUB |
57.9262 RUB |
57.9262 RUB |
| 2022-12-22 |
58.2901 RUB |
0.3983 MATIC |
58.2901 RUB |
57.2000 RUB |
59.3801 RUB |
57.2000 RUB |
| 2022-12-21 |
58.6531 RUB |
1.3403 MATIC |
58.6531 RUB |
57.9262 RUB |
59.3801 RUB |
57.9262 RUB |
| 2022-12-20 |
58.6531 RUB |
0.1946 MATIC |
58.6531 RUB |
57.9262 RUB |
59.3801 RUB |
57.9262 RUB |
| 2022-12-19 |
58.5054 RUB |
0.0020 MATIC |
58.5054 RUB |
57.9262 RUB |
59.0847 RUB |
57.9262 RUB |
| 2022-12-18 |
57.6474 RUB |
0.2368 MATIC |
57.6474 RUB |
56.2101 RUB |
59.0847 RUB |
57.9262 RUB |
| 2022-12-17 |
57.1901 RUB |
1,320.4857 MATIC |
57.1901 RUB |
55.0000 RUB |
59.3801 RUB |
59.0847 RUB |
| 2022-12-16 |
60.1298 RUB |
66.9247 MATIC |
60.1298 RUB |
59.3801 RUB |
60.8795 RUB |
59.3801 RUB |
| 2022-12-15 |
60.4267 RUB |
31.3237 MATIC |
60.4267 RUB |
59.3801 RUB |
61.4733 RUB |
61.4733 RUB |
| 2022-12-14 |
59.9873 RUB |
50.0503 MATIC |
59.9873 RUB |
58.7907 RUB |
61.1839 RUB |
59.3801 RUB |
| 2022-12-13 |
58.6459 RUB |
2.9072 MATIC |
58.6459 RUB |
58.2072 RUB |
59.0847 RUB |
58.7907 RUB |
| 2022-12-12 |
57.6444 RUB |
0.4693 MATIC |
57.6444 RUB |
56.7820 RUB |
58.5069 RUB |
58.2072 RUB |
| 2022-12-11 |
59.0635 RUB |
0.1185 MATIC |
59.0635 RUB |
58.4500 RUB |
59.6770 RUB |
59.6770 RUB |
| 2022-12-10 |
59.0635 RUB |
0.2714 MATIC |
59.0635 RUB |
58.4500 RUB |
59.6770 RUB |
59.6770 RUB |
| 2022-12-09 |
59.3579 RUB |
9.8070 MATIC |
59.3579 RUB |
58.2158 RUB |
60.5000 RUB |
59.6770 RUB |
| 2022-12-08 |
59.3962 RUB |
5.7910 MATIC |
59.3962 RUB |
58.2158 RUB |
60.5766 RUB |
59.9754 RUB |
| 2022-12-07 |
58.3613 RUB |
3.2348 MATIC |
58.3613 RUB |
58.2158 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-12-06 |
58.5069 RUB |
0.8643 MATIC |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-12-05 |
59.5418 RUB |
1.8705 MATIC |
59.5418 RUB |
58.5069 RUB |
60.5766 RUB |
58.5069 RUB |
| 2022-12-04 |
59.2411 RUB |
9.7198 MATIC |
59.2411 RUB |
58.5069 RUB |
59.9754 RUB |
58.5069 RUB |
| 2022-12-03 |
59.1234 RUB |
71.1113 MATIC |
59.1234 RUB |
58.5069 RUB |
59.7398 RUB |
59.7398 RUB |
| 2022-12-02 |
57.9248 RUB |
7.0279 MATIC |
57.9248 RUB |
57.3428 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-12-01 |
56.6756 RUB |
7.2286 MATIC |
56.6756 RUB |
56.0000 RUB |
57.3512 RUB |
57.0000 RUB |
| 2022-11-30 |
56.9253 RUB |
0.4097 MATIC |
56.9253 RUB |
56.4995 RUB |
57.3512 RUB |
56.4995 RUB |
| 2022-11-29 |
58.5026 RUB |
7.4557 MATIC |
58.5026 RUB |
58.4982 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-11-28 |
57.3512 RUB |
0.0079 MATIC |
57.3512 RUB |
57.3512 RUB |
57.3512 RUB |
57.3512 RUB |
| 2022-11-27 |
57.2534 RUB |
38.9331 MATIC |
57.2534 RUB |
56.0000 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-11-26 |
57.9176 RUB |
0.0002 MATIC |
57.9176 RUB |
57.9176 RUB |
57.9176 RUB |
57.9176 RUB |
| 2022-11-25 |
57.4989 RUB |
0.2148 MATIC |
57.4989 RUB |
56.7820 RUB |
58.2158 RUB |
56.7820 RUB |
| 2022-11-24 |
58.5069 RUB |
0.0203 MATIC |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-11-23 |
58.7994 RUB |
0.0000 MATIC |
58.7994 RUB |
58.7994 RUB |
58.7994 RUB |
58.7994 RUB |
| 2022-11-22 |
58.9464 RUB |
0.1835 MATIC |
58.9464 RUB |
58.7994 RUB |
59.0934 RUB |
58.7994 RUB |
| 2022-11-21 |
60.5025 RUB |
18.5161 MATIC |
60.5025 RUB |
57.6380 RUB |
63.3671 RUB |
60.0000 RUB |
| 2022-11-20 |
64.6344 RUB |
0.0003 MATIC |
64.6344 RUB |
64.6344 RUB |
64.6344 RUB |
64.6344 RUB |
| 2022-11-19 |
64.1545 RUB |
0.1964 MATIC |
64.1545 RUB |
63.6745 RUB |
64.6344 RUB |
64.6344 RUB |
| 2022-11-18 |
62.1186 RUB |
0.1650 MATIC |
62.1186 RUB |
60.8795 RUB |
63.3578 RUB |
63.3578 RUB |
| 2022-11-17 |
62.8113 RUB |
2.4954 MATIC |
62.8113 RUB |
59.6858 RUB |
65.9369 RUB |
59.6858 RUB |
| 2022-11-16 |
64.0057 RUB |
0.1686 MATIC |
64.0057 RUB |
62.7289 RUB |
65.2824 RUB |
65.2824 RUB |
| 2022-11-15 |
62.5729 RUB |
0.0019 MATIC |
62.5729 RUB |
62.4168 RUB |
62.7289 RUB |
62.7289 RUB |
| 2022-11-14 |
67.9016 RUB |
1.1199 MATIC |
67.9016 RUB |
59.9842 RUB |
75.8190 RUB |
62.4168 RUB |
| 2022-11-13 |
64.1735 RUB |
0.1143 MATIC |
64.1735 RUB |
62.7382 RUB |
65.6088 RUB |
62.7382 RUB |
| 2022-11-12 |
66.4618 RUB |
0.2514 MATIC |
66.4618 RUB |
64.6440 RUB |
68.2796 RUB |
64.9672 RUB |
| 2022-11-11 |
67.1281 RUB |
1.4978 MATIC |
67.1281 RUB |
65.2920 RUB |
68.9641 RUB |
68.2796 RUB |
| 2022-11-10 |
64.8198 RUB |
0.4140 MATIC |
64.8198 RUB |
59.9842 RUB |
69.6554 RUB |
69.6554 RUB |
| 2022-11-09 |
67.3441 RUB |
1.6041 MATIC |
67.3441 RUB |
59.9842 RUB |
74.7040 RUB |
61.1839 RUB |
| 2022-11-08 |
74.5514 RUB |
5.9914 MATIC |
74.5514 RUB |
72.1409 RUB |
76.9620 RUB |
72.1409 RUB |
| 2022-11-07 |
73.5704 RUB |
11.0535 MATIC |
73.5704 RUB |
72.1409 RUB |
75.0000 RUB |
75.0000 RUB |
| 2022-11-06 |
73.5696 RUB |
13.6418 MATIC |
73.5696 RUB |
72.1392 RUB |
75.0000 RUB |
72.5000 RUB |
| 2022-11-05 |
72.6769 RUB |
13.5055 MATIC |
72.6769 RUB |
70.3537 RUB |
75.0000 RUB |
73.2284 RUB |