Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
58.2988 RUB |
383.7580 MATIC |
58.2988 RUB |
55.5976 RUB |
61.0000 RUB |
57.0000 RUB |
| 2021-05-02 |
58.7826 RUB |
66.7001 MATIC |
58.7826 RUB |
55.5976 RUB |
61.9677 RUB |
55.5976 RUB |
| 2021-05-01 |
59.4900 RUB |
267.0830 MATIC |
59.4900 RUB |
56.1500 RUB |
62.8300 RUB |
56.1500 RUB |
| 2021-04-30 |
64.2802 RUB |
391.3834 MATIC |
64.2802 RUB |
56.1433 RUB |
72.4171 RUB |
56.1500 RUB |
| 2021-04-29 |
54.0829 RUB |
1,316.8515 MATIC |
54.0829 RUB |
48.1659 RUB |
60.0000 RUB |
58.3749 RUB |
| 2021-04-28 |
46.9951 RUB |
1,320.9356 MATIC |
46.9951 RUB |
34.0001 RUB |
59.9900 RUB |
54.2504 RUB |
| 2021-04-27 |
34.5873 RUB |
416.6666 MATIC |
34.5873 RUB |
27.9000 RUB |
41.2746 RUB |
41.0000 RUB |
| 2021-04-26 |
32.9500 RUB |
1,020.4015 MATIC |
32.9500 RUB |
27.9000 RUB |
38.0000 RUB |
27.9200 RUB |
| 2021-04-25 |
28.9233 RUB |
22.1137 MATIC |
28.9233 RUB |
28.2167 RUB |
29.6299 RUB |
29.6299 RUB |
| 2021-04-24 |
28.3182 RUB |
20.2943 MATIC |
28.3182 RUB |
28.2167 RUB |
28.4197 RUB |
28.2167 RUB |
| 2021-04-23 |
31.2980 RUB |
678.1308 MATIC |
31.2980 RUB |
25.5961 RUB |
37.0000 RUB |
25.8629 RUB |
| 2021-04-22 |
29.7963 RUB |
50.5876 MATIC |
29.7963 RUB |
27.5927 RUB |
32.0000 RUB |
29.2895 RUB |
| 2021-04-21 |
30.0000 RUB |
23.6895 MATIC |
30.0000 RUB |
27.0000 RUB |
33.0000 RUB |
33.0000 RUB |
| 2021-04-20 |
30.0000 RUB |
2.4053 MATIC |
30.0000 RUB |
27.0000 RUB |
33.0000 RUB |
27.0000 RUB |
| 2021-04-19 |
30.0000 RUB |
14.4178 MATIC |
30.0000 RUB |
27.0000 RUB |
33.0000 RUB |
27.5180 RUB |
| 2021-04-18 |
31.5000 RUB |
53.0337 MATIC |
31.5000 RUB |
27.0000 RUB |
36.0000 RUB |
29.0726 RUB |
| 2021-04-17 |
33.0307 RUB |
11.1566 MATIC |
33.0307 RUB |
32.0616 RUB |
33.9997 RUB |
32.0616 RUB |
| 2021-04-16 |
35.8256 RUB |
517.0603 MATIC |
35.8256 RUB |
31.6512 RUB |
40.0000 RUB |
33.2829 RUB |
| 2021-04-15 |
30.5065 RUB |
655.9079 MATIC |
30.5065 RUB |
27.0000 RUB |
34.0130 RUB |
27.0122 RUB |
| 2021-04-14 |
30.2995 RUB |
179.4674 MATIC |
30.2995 RUB |
28.5989 RUB |
32.0000 RUB |
30.3135 RUB |
| 2021-04-13 |
31.7582 RUB |
348.5008 MATIC |
31.7582 RUB |
27.5164 RUB |
36.0000 RUB |
31.0000 RUB |
| 2021-04-12 |
33.1582 RUB |
619.2990 MATIC |
33.1582 RUB |
27.5164 RUB |
38.8000 RUB |
28.2573 RUB |
| 2021-04-11 |
33.0384 RUB |
18.8693 MATIC |
33.0384 RUB |
27.2768 RUB |
38.8000 RUB |
38.8000 RUB |
| 2021-04-10 |
35.9000 RUB |
171.2887 MATIC |
35.9000 RUB |
33.0000 RUB |
38.8000 RUB |
33.0000 RUB |
| 2021-04-09 |
32.9501 RUB |
547.6411 MATIC |
32.9501 RUB |
27.1001 RUB |
38.8000 RUB |
37.5000 RUB |
| 2021-04-08 |
29.6056 RUB |
80.5255 MATIC |
29.6056 RUB |
25.7505 RUB |
33.4608 RUB |
29.8438 RUB |
| 2021-04-07 |
29.1357 RUB |
109.4617 MATIC |
29.1357 RUB |
26.2748 RUB |
31.9967 RUB |
26.3425 RUB |
| 2021-04-06 |
29.3362 RUB |
197.5538 MATIC |
29.3362 RUB |
26.6758 RUB |
31.9967 RUB |
31.0838 RUB |
| 2021-04-05 |
25.7699 RUB |
121.3697 MATIC |
25.7699 RUB |
25.5000 RUB |
26.0398 RUB |
25.5420 RUB |
| 2021-04-04 |
27.0647 RUB |
93.3289 MATIC |
27.0647 RUB |
25.5000 RUB |
28.6293 RUB |
25.5448 RUB |
| 2021-04-03 |
28.4451 RUB |
109.3169 MATIC |
28.4451 RUB |
26.5413 RUB |
30.3488 RUB |
27.0721 RUB |
| 2021-04-02 |
28.6041 RUB |
27.5427 MATIC |
28.6041 RUB |
28.5498 RUB |
28.6584 RUB |
28.5498 RUB |
| 2021-04-01 |
26.8591 RUB |
159.5420 MATIC |
26.8591 RUB |
25.7183 RUB |
28.0000 RUB |
25.7183 RUB |
| 2021-03-31 |
28.0700 RUB |
52.7059 MATIC |
28.0700 RUB |
25.1400 RUB |
31.0000 RUB |
25.1400 RUB |
| 2021-03-30 |
28.9557 RUB |
16.0467 MATIC |
28.9557 RUB |
27.1213 RUB |
30.7901 RUB |
27.8785 RUB |
| 2021-03-29 |
27.5670 RUB |
32.1697 MATIC |
27.5670 RUB |
25.1341 RUB |
30.0000 RUB |
28.1903 RUB |
| 2021-03-28 |
26.8041 RUB |
61.2555 MATIC |
26.8041 RUB |
24.6190 RUB |
28.9891 RUB |
28.9891 RUB |
| 2021-03-27 |
26.3378 RUB |
143.3067 MATIC |
26.3378 RUB |
23.7796 RUB |
28.8960 RUB |
26.3646 RUB |
| 2021-03-26 |
24.5759 RUB |
32.5649 MATIC |
24.5759 RUB |
23.8639 RUB |
25.2879 RUB |
25.2879 RUB |
| 2021-03-25 |
25.0276 RUB |
62.4405 MATIC |
25.0276 RUB |
23.0631 RUB |
26.9921 RUB |
23.8639 RUB |
| 2021-03-24 |
25.6270 RUB |
49.1882 MATIC |
25.6270 RUB |
25.0795 RUB |
26.1745 RUB |
25.7170 RUB |
| 2021-03-23 |
28.1362 RUB |
247.8143 MATIC |
28.1362 RUB |
26.2725 RUB |
30.0000 RUB |
26.9751 RUB |
| 2021-03-22 |
28.7904 RUB |
188.5402 MATIC |
28.7904 RUB |
27.5808 RUB |
30.0000 RUB |
27.5808 RUB |
| 2021-03-21 |
27.6065 RUB |
0.0000 MATIC |
27.6065 RUB |
27.6065 RUB |
27.6065 RUB |
27.6065 RUB |
| 2021-03-20 |
28.5811 RUB |
392.7328 MATIC |
28.5811 RUB |
27.9482 RUB |
29.2139 RUB |
28.2335 RUB |
| 2021-03-19 |
29.9074 RUB |
257.0846 MATIC |
29.9074 RUB |
29.0348 RUB |
30.7800 RUB |
29.2139 RUB |
| 2021-03-18 |
37.9661 RUB |
215.9679 MATIC |
37.9661 RUB |
27.9322 RUB |
48.0000 RUB |
27.9322 RUB |
| 2021-03-17 |
28.8744 RUB |
81.2032 MATIC |
28.8744 RUB |
26.5614 RUB |
31.1875 RUB |
29.3269 RUB |
| 2021-03-16 |
27.9166 RUB |
114.0158 MATIC |
27.9166 RUB |
25.9670 RUB |
29.8663 RUB |
26.8671 RUB |
| 2021-03-15 |
26.0001 RUB |
381.9398 MATIC |
26.0001 RUB |
20.0001 RUB |
32.0000 RUB |
29.8485 RUB |