Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
83.7689 RUB |
6.9229 MATIC |
83.7689 RUB |
81.0665 RUB |
86.4714 RUB |
86.2877 RUB |
| 2021-06-21 |
90.1348 RUB |
18.9459 MATIC |
90.1348 RUB |
85.3501 RUB |
94.9194 RUB |
85.4355 RUB |
| 2021-06-20 |
106.6240 RUB |
97.4234 MATIC |
106.6240 RUB |
96.1473 RUB |
117.1007 RUB |
96.1473 RUB |
| 2021-06-19 |
106.5747 RUB |
106.5140 MATIC |
106.5747 RUB |
96.0487 RUB |
117.1007 RUB |
117.1007 RUB |
| 2021-06-18 |
111.5000 RUB |
4.6915 MATIC |
111.5000 RUB |
100.0000 RUB |
123.0000 RUB |
100.0000 RUB |
| 2021-06-17 |
112.3636 RUB |
3.5739 MATIC |
112.3636 RUB |
111.0000 RUB |
113.7271 RUB |
111.0000 RUB |
| 2021-06-16 |
116.7500 RUB |
85.4008 MATIC |
116.7500 RUB |
113.5000 RUB |
120.0000 RUB |
116.9894 RUB |
| 2021-06-15 |
111.6359 RUB |
176.2758 MATIC |
111.6359 RUB |
103.2717 RUB |
120.0000 RUB |
120.0000 RUB |
| 2021-06-14 |
110.0000 RUB |
46.4921 MATIC |
110.0000 RUB |
100.0000 RUB |
120.0000 RUB |
120.0000 RUB |
| 2021-06-13 |
107.5500 RUB |
116.5442 MATIC |
107.5500 RUB |
98.0000 RUB |
117.1000 RUB |
117.1000 RUB |
| 2021-06-12 |
103.0503 RUB |
128.1192 MATIC |
103.0503 RUB |
89.0000 RUB |
117.1007 RUB |
98.0000 RUB |
| 2021-06-11 |
108.0000 RUB |
6.2267 MATIC |
108.0000 RUB |
93.0000 RUB |
123.0000 RUB |
103.2678 RUB |
| 2021-06-10 |
112.3333 RUB |
68.7239 MATIC |
112.3333 RUB |
100.0000 RUB |
124.6667 RUB |
100.0000 RUB |
| 2021-06-09 |
121.3333 RUB |
38.4128 MATIC |
121.3333 RUB |
106.6667 RUB |
136.0000 RUB |
118.3293 RUB |
| 2021-06-08 |
123.0000 RUB |
52.2523 MATIC |
123.0000 RUB |
110.0000 RUB |
136.0000 RUB |
136.0000 RUB |
| 2021-06-07 |
126.1508 RUB |
37.4194 MATIC |
126.1508 RUB |
120.1500 RUB |
132.1515 RUB |
129.1327 RUB |
| 2021-06-06 |
123.7171 RUB |
116.4338 MATIC |
123.7171 RUB |
108.3675 RUB |
139.0667 RUB |
120.1500 RUB |
| 2021-06-05 |
127.5840 RUB |
1.8712 MATIC |
127.5840 RUB |
124.3265 RUB |
130.8415 RUB |
130.8415 RUB |
| 2021-06-04 |
125.6402 RUB |
1.9229 MATIC |
125.6402 RUB |
124.3349 RUB |
126.9455 RUB |
126.3253 RUB |
| 2021-06-03 |
132.1088 RUB |
11.3819 MATIC |
132.1088 RUB |
125.0223 RUB |
139.1954 RUB |
125.1473 RUB |
| 2021-06-02 |
124.9395 RUB |
59.3649 MATIC |
124.9395 RUB |
107.1400 RUB |
142.7390 RUB |
140.0000 RUB |
| 2021-06-01 |
135.4195 RUB |
20.0062 MATIC |
135.4195 RUB |
128.1000 RUB |
142.7390 RUB |
142.7390 RUB |
| 2021-05-31 |
134.8695 RUB |
109.1233 MATIC |
134.8695 RUB |
127.0000 RUB |
142.7390 RUB |
142.7390 RUB |
| 2021-05-30 |
134.9996 RUB |
623.0934 MATIC |
134.9996 RUB |
127.2602 RUB |
142.7390 RUB |
142.7390 RUB |
| 2021-05-29 |
138.0065 RUB |
18.3142 MATIC |
138.0065 RUB |
127.0000 RUB |
149.0129 RUB |
127.2602 RUB |
| 2021-05-28 |
144.1078 RUB |
92.3469 MATIC |
144.1078 RUB |
135.0000 RUB |
153.2157 RUB |
139.2317 RUB |
| 2021-05-27 |
156.7744 RUB |
320.3190 MATIC |
156.7744 RUB |
143.5487 RUB |
170.0000 RUB |
151.9900 RUB |
| 2021-05-26 |
154.5000 RUB |
977.8527 MATIC |
154.5000 RUB |
139.0000 RUB |
170.0000 RUB |
161.0000 RUB |
| 2021-05-25 |
127.5000 RUB |
2,252.4054 MATIC |
127.5000 RUB |
115.0000 RUB |
140.0000 RUB |
140.0000 RUB |
| 2021-05-24 |
108.6907 RUB |
448.4289 MATIC |
108.6907 RUB |
77.3814 RUB |
140.0000 RUB |
136.6667 RUB |
| 2021-05-23 |
90.5000 RUB |
1,083.3560 MATIC |
90.5000 RUB |
77.0000 RUB |
104.0000 RUB |
99.0000 RUB |
| 2021-05-22 |
120.0000 RUB |
693.7085 MATIC |
120.0000 RUB |
100.0000 RUB |
140.0000 RUB |
124.0000 RUB |
| 2021-05-21 |
151.0000 RUB |
165.6260 MATIC |
151.0000 RUB |
120.0000 RUB |
182.0000 RUB |
120.0000 RUB |
| 2021-05-20 |
156.0109 RUB |
169.3245 MATIC |
156.0109 RUB |
130.0218 RUB |
182.0000 RUB |
147.7801 RUB |
| 2021-05-19 |
153.0000 RUB |
1,040.3751 MATIC |
153.0000 RUB |
124.0000 RUB |
182.0000 RUB |
153.6828 RUB |
| 2021-05-18 |
152.8469 RUB |
1,042.4806 MATIC |
152.8469 RUB |
123.6938 RUB |
182.0000 RUB |
179.9990 RUB |
| 2021-05-17 |
111.8469 RUB |
69.6601 MATIC |
111.8469 RUB |
100.0000 RUB |
123.6938 RUB |
123.6938 RUB |
| 2021-05-16 |
110.6255 RUB |
317.9166 MATIC |
110.6255 RUB |
95.2510 RUB |
126.0000 RUB |
101.9246 RUB |
| 2021-05-15 |
111.5082 RUB |
268.7013 MATIC |
111.5082 RUB |
84.0001 RUB |
139.0163 RUB |
101.0000 RUB |
| 2021-05-14 |
78.5500 RUB |
596.1331 MATIC |
78.5500 RUB |
50.1000 RUB |
107.0000 RUB |
97.7654 RUB |
| 2021-05-13 |
73.5218 RUB |
297.5892 MATIC |
73.5218 RUB |
65.1435 RUB |
81.9000 RUB |
81.9000 RUB |
| 2021-05-12 |
70.1429 RUB |
381.8434 MATIC |
70.1429 RUB |
62.4393 RUB |
77.8464 RUB |
75.0000 RUB |
| 2021-05-11 |
59.6967 RUB |
147.0659 MATIC |
59.6967 RUB |
56.9542 RUB |
62.4393 RUB |
62.4393 RUB |
| 2021-05-10 |
56.3036 RUB |
660.1258 MATIC |
56.3036 RUB |
46.5500 RUB |
66.0573 RUB |
62.4393 RUB |
| 2021-05-09 |
55.7750 RUB |
589.6069 MATIC |
55.7750 RUB |
46.5500 RUB |
65.0000 RUB |
65.0000 RUB |
| 2021-05-08 |
57.3806 RUB |
17.4633 MATIC |
57.3806 RUB |
52.0000 RUB |
62.7613 RUB |
52.0001 RUB |
| 2021-05-07 |
59.0948 RUB |
120.4878 MATIC |
59.0948 RUB |
53.1896 RUB |
65.0000 RUB |
53.1896 RUB |
| 2021-05-06 |
60.5787 RUB |
132.4186 MATIC |
60.5787 RUB |
55.1002 RUB |
66.0573 RUB |
61.0000 RUB |
| 2021-05-05 |
70.0500 RUB |
530.4184 MATIC |
70.0500 RUB |
55.1000 RUB |
85.0000 RUB |
62.7772 RUB |
| 2021-05-04 |
60.0278 RUB |
275.2522 MATIC |
60.0278 RUB |
57.7455 RUB |
62.3100 RUB |
57.7455 RUB |