Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
44.0250 RUB |
13.0729 MATIC |
44.0250 RUB |
43.5858 RUB |
44.4641 RUB |
44.4641 RUB |
| 2022-06-06 |
42.8320 RUB |
0.9206 MATIC |
42.8320 RUB |
39.8492 RUB |
45.8148 RUB |
45.8148 RUB |
| 2022-06-05 |
40.8352 RUB |
3.3369 MATIC |
40.8352 RUB |
39.3695 RUB |
42.3008 RUB |
39.8492 RUB |
| 2022-06-04 |
41.7596 RUB |
0.5054 MATIC |
41.7596 RUB |
40.0485 RUB |
43.4706 RUB |
41.6787 RUB |
| 2022-06-03 |
44.3758 RUB |
1.6441 MATIC |
44.3758 RUB |
42.4706 RUB |
46.2809 RUB |
43.4706 RUB |
| 2022-06-02 |
45.2184 RUB |
1.5827 MATIC |
45.2184 RUB |
42.5186 RUB |
47.9182 RUB |
42.5186 RUB |
| 2022-06-01 |
43.1277 RUB |
27.2299 MATIC |
43.1277 RUB |
35.8866 RUB |
50.3687 RUB |
45.5936 RUB |
| 2022-05-31 |
48.5534 RUB |
0.5756 MATIC |
48.5534 RUB |
46.7380 RUB |
50.3687 RUB |
50.3687 RUB |
| 2022-05-30 |
47.7278 RUB |
4.5819 MATIC |
47.7278 RUB |
45.5869 RUB |
49.8688 RUB |
49.8688 RUB |
| 2022-05-29 |
48.6495 RUB |
0.0373 MATIC |
48.6495 RUB |
47.9253 RUB |
49.3738 RUB |
48.1649 RUB |
| 2022-05-28 |
47.2353 RUB |
2.2103 MATIC |
47.2353 RUB |
45.5869 RUB |
48.8838 RUB |
48.8838 RUB |
| 2022-05-27 |
44.3824 RUB |
1.8129 MATIC |
44.3824 RUB |
42.9500 RUB |
45.8148 RUB |
45.8148 RUB |
| 2022-05-26 |
42.1955 RUB |
35.5029 MATIC |
42.1955 RUB |
40.5872 RUB |
43.8037 RUB |
43.8037 RUB |
| 2022-05-25 |
41.7935 RUB |
30.2166 MATIC |
41.7935 RUB |
40.5872 RUB |
42.9999 RUB |
42.0904 RUB |
| 2022-05-24 |
42.3465 RUB |
4.4301 MATIC |
42.3465 RUB |
40.0000 RUB |
44.6930 RUB |
42.0904 RUB |
| 2022-05-23 |
44.6017 RUB |
0.4633 MATIC |
44.6017 RUB |
43.1596 RUB |
46.0439 RUB |
44.6930 RUB |
| 2022-05-22 |
45.7745 RUB |
41.9854 MATIC |
45.7745 RUB |
38.8678 RUB |
52.6812 RUB |
43.5858 RUB |
| 2022-05-21 |
52.6811 RUB |
0.0002 MATIC |
52.6811 RUB |
52.6811 RUB |
52.6811 RUB |
52.6811 RUB |
| 2022-05-20 |
54.2815 RUB |
2.3430 MATIC |
54.2815 RUB |
54.2815 RUB |
54.2815 RUB |
54.2815 RUB |
| 2022-05-19 |
52.6917 RUB |
0.2454 MATIC |
52.6917 RUB |
51.6406 RUB |
53.7427 RUB |
53.7427 RUB |
| 2022-05-18 |
57.0287 RUB |
7.9029 MATIC |
57.0287 RUB |
51.6406 RUB |
62.4168 RUB |
51.6406 RUB |
| 2022-05-17 |
68.3449 RUB |
13.2108 MATIC |
68.3449 RUB |
62.7382 RUB |
73.9516 RUB |
72.8533 RUB |
| 2022-05-16 |
67.1179 RUB |
45.3345 MATIC |
67.1179 RUB |
60.2842 RUB |
73.9516 RUB |
67.2655 RUB |
| 2022-05-15 |
57.2495 RUB |
1.4841 MATIC |
57.2495 RUB |
53.0000 RUB |
61.4989 RUB |
61.1839 RUB |
| 2022-05-14 |
58.1259 RUB |
0.5890 MATIC |
58.1259 RUB |
53.2093 RUB |
63.0425 RUB |
59.0000 RUB |
| 2022-05-13 |
53.0677 RUB |
68.9459 MATIC |
53.0677 RUB |
49.1354 RUB |
57.0000 RUB |
53.4754 RUB |
| 2022-05-12 |
58.9455 RUB |
71.6795 MATIC |
58.9455 RUB |
48.8910 RUB |
69.0000 RUB |
49.1354 RUB |
| 2022-05-11 |
84.8748 RUB |
6.5893 MATIC |
84.8748 RUB |
70.0000 RUB |
99.7497 RUB |
70.0000 RUB |
| 2022-05-10 |
84.8748 RUB |
101.1295 MATIC |
84.8748 RUB |
70.0000 RUB |
99.7497 RUB |
99.7497 RUB |
| 2022-05-09 |
83.5985 RUB |
3.1481 MATIC |
83.5985 RUB |
73.2284 RUB |
93.9686 RUB |
73.2284 RUB |
| 2022-05-08 |
98.9843 RUB |
0.4059 MATIC |
98.9843 RUB |
93.9686 RUB |
104.0000 RUB |
93.9686 RUB |
| 2022-05-07 |
103.0000 RUB |
0.0010 MATIC |
103.0000 RUB |
103.0000 RUB |
103.0000 RUB |
103.0000 RUB |
| 2022-05-06 |
104.0000 RUB |
2.0003 MATIC |
104.0000 RUB |
104.0000 RUB |
104.0000 RUB |
104.0000 RUB |
| 2022-05-05 |
100.1636 RUB |
0.5293 MATIC |
100.1636 RUB |
96.3272 RUB |
104.0000 RUB |
103.0000 RUB |
| 2022-05-04 |
98.6091 RUB |
1.3075 MATIC |
98.6091 RUB |
94.4384 RUB |
102.7798 RUB |
96.3272 RUB |
| 2022-05-03 |
104.8404 RUB |
65.0329 MATIC |
104.8404 RUB |
100.0000 RUB |
109.6808 RUB |
109.0000 RUB |
| 2022-05-02 |
104.8404 RUB |
90.1900 MATIC |
104.8404 RUB |
100.0000 RUB |
109.6808 RUB |
100.0000 RUB |
| 2022-05-01 |
109.8877 RUB |
2.6479 MATIC |
109.8877 RUB |
101.0008 RUB |
118.7746 RUB |
109.9954 RUB |
| 2022-04-30 |
108.5053 RUB |
17.9050 MATIC |
108.5053 RUB |
100.0000 RUB |
117.0106 RUB |
101.0008 RUB |
| 2022-04-29 |
118.2215 RUB |
1.3111 MATIC |
118.2215 RUB |
116.4430 RUB |
120.0000 RUB |
117.0106 RUB |
| 2022-04-28 |
119.9915 RUB |
3.8308 MATIC |
119.9915 RUB |
119.9830 RUB |
120.0000 RUB |
120.0000 RUB |
| 2022-04-27 |
121.0000 RUB |
0.2559 MATIC |
121.0000 RUB |
120.0000 RUB |
122.0000 RUB |
120.0000 RUB |
| 2022-04-26 |
128.9973 RUB |
3.8497 MATIC |
128.9973 RUB |
122.9946 RUB |
135.0000 RUB |
124.0001 RUB |
| 2022-04-25 |
127.5000 RUB |
3.5447 MATIC |
127.5000 RUB |
120.0000 RUB |
135.0000 RUB |
122.9946 RUB |
| 2022-04-24 |
124.3207 RUB |
14.2266 MATIC |
124.3207 RUB |
120.0000 RUB |
128.6413 RUB |
120.0000 RUB |
| 2022-04-23 |
122.7067 RUB |
0.0058 MATIC |
122.7067 RUB |
121.1858 RUB |
124.2276 RUB |
121.1858 RUB |
| 2022-04-22 |
126.3959 RUB |
0.8956 MATIC |
126.3959 RUB |
121.7918 RUB |
131.0000 RUB |
124.2276 RUB |
| 2022-04-21 |
122.4251 RUB |
56.1579 MATIC |
122.4251 RUB |
119.9830 RUB |
124.8672 RUB |
122.4007 RUB |
| 2022-04-20 |
125.7440 RUB |
3.4061 MATIC |
125.7440 RUB |
124.1234 RUB |
127.3645 RUB |
124.8672 RUB |
| 2022-04-19 |
125.4884 RUB |
0.4064 MATIC |
125.4884 RUB |
124.2459 RUB |
126.7309 RUB |
124.2459 RUB |