Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
52.9043 RUB |
0.0232 MATIC |
52.9043 RUB |
52.8087 RUB |
53.0000 RUB |
53.0000 RUB |
| 2024-08-13 |
51.6423 RUB |
0.3860 MATIC |
51.6423 RUB |
51.0000 RUB |
52.2845 RUB |
52.2845 RUB |
| 2024-08-12 |
50.1639 RUB |
7.6683 MATIC |
50.1639 RUB |
47.3278 RUB |
53.0000 RUB |
52.2845 RUB |
| 2024-08-11 |
46.0000 RUB |
27.5153 MATIC |
46.0000 RUB |
42.0000 RUB |
50.0000 RUB |
50.0000 RUB |
| 2024-08-10 |
43.0000 RUB |
0.2122 MATIC |
43.0000 RUB |
42.0000 RUB |
44.0000 RUB |
42.0000 RUB |
| 2024-08-09 |
42.7859 RUB |
0.3928 MATIC |
42.7859 RUB |
41.5718 RUB |
44.0000 RUB |
41.5718 RUB |
| 2024-08-08 |
45.0185 RUB |
0.0000 MATIC |
45.0185 RUB |
45.0185 RUB |
45.0185 RUB |
45.0185 RUB |
| 2024-08-07 |
45.0185 RUB |
0.0049 MATIC |
45.0185 RUB |
45.0185 RUB |
45.0185 RUB |
45.0185 RUB |
| 2024-08-06 |
44.7383 RUB |
0.2304 MATIC |
44.7383 RUB |
44.0000 RUB |
45.4766 RUB |
44.0000 RUB |
| 2024-08-05 |
42.0000 RUB |
23.8694 MATIC |
42.0000 RUB |
40.0000 RUB |
44.0000 RUB |
40.0000 RUB |
| 2024-08-04 |
43.7550 RUB |
8.9552 MATIC |
43.7550 RUB |
42.5000 RUB |
45.0100 RUB |
42.5000 RUB |
| 2024-08-03 |
46.2891 RUB |
7.6668 MATIC |
46.2891 RUB |
44.5783 RUB |
48.0000 RUB |
44.5783 RUB |
| 2024-08-02 |
47.0941 RUB |
1.2993 MATIC |
47.0941 RUB |
46.3929 RUB |
47.7952 RUB |
46.3929 RUB |
| 2024-08-01 |
47.7952 RUB |
33.4883 MATIC |
47.7952 RUB |
47.7952 RUB |
47.7952 RUB |
47.7952 RUB |
| 2024-07-31 |
48.9907 RUB |
0.1122 MATIC |
48.9907 RUB |
48.2815 RUB |
49.7000 RUB |
48.2815 RUB |
| 2024-07-30 |
49.7000 RUB |
0.1064 MATIC |
49.7000 RUB |
49.7000 RUB |
49.7000 RUB |
49.7000 RUB |
| 2024-07-29 |
48.7476 RUB |
0.8065 MATIC |
48.7476 RUB |
47.7952 RUB |
49.7000 RUB |
49.7000 RUB |
| 2024-07-28 |
47.7952 RUB |
0.2996 MATIC |
47.7952 RUB |
47.7952 RUB |
47.7952 RUB |
47.7952 RUB |
| 2024-07-27 |
47.8976 RUB |
0.3943 MATIC |
47.8976 RUB |
47.7952 RUB |
48.0000 RUB |
48.0000 RUB |
| 2024-07-26 |
47.8976 RUB |
41.1395 MATIC |
47.8976 RUB |
47.7952 RUB |
48.0000 RUB |
48.0000 RUB |
| 2024-07-25 |
46.8976 RUB |
56.3536 MATIC |
46.8976 RUB |
46.0000 RUB |
47.7952 RUB |
47.7952 RUB |
| 2024-07-24 |
46.4069 RUB |
0.5053 MATIC |
46.4069 RUB |
45.0185 RUB |
47.7952 RUB |
46.0000 RUB |
| 2024-07-23 |
45.0000 RUB |
0.7250 MATIC |
45.0000 RUB |
43.0000 RUB |
47.0000 RUB |
47.0000 RUB |
| 2024-07-22 |
46.9256 RUB |
1.0883 MATIC |
46.9256 RUB |
46.8511 RUB |
47.0000 RUB |
47.0000 RUB |
| 2024-07-21 |
44.7500 RUB |
6.1355 MATIC |
44.7500 RUB |
42.5000 RUB |
47.0000 RUB |
46.8511 RUB |
| 2024-07-20 |
46.5093 RUB |
4.8003 MATIC |
46.5093 RUB |
45.0185 RUB |
48.0000 RUB |
46.0000 RUB |
| 2024-07-19 |
46.2280 RUB |
2.8121 MATIC |
46.2280 RUB |
43.6978 RUB |
48.7583 RUB |
44.0000 RUB |
| 2024-07-18 |
45.7291 RUB |
47.5056 MATIC |
45.7291 RUB |
42.7000 RUB |
48.7583 RUB |
45.0000 RUB |
| 2024-07-17 |
43.3147 RUB |
16.3846 MATIC |
43.3147 RUB |
42.5000 RUB |
44.1293 RUB |
44.1293 RUB |
| 2024-07-16 |
45.8735 RUB |
46.8790 MATIC |
45.8735 RUB |
42.5000 RUB |
49.2471 RUB |
42.5000 RUB |
| 2024-07-15 |
48.8704 RUB |
104.7924 MATIC |
48.8704 RUB |
48.0000 RUB |
49.7408 RUB |
48.0000 RUB |
| 2024-07-14 |
49.7497 RUB |
0.2259 MATIC |
49.7497 RUB |
49.2600 RUB |
50.2394 RUB |
49.2600 RUB |
| 2024-07-13 |
49.7469 RUB |
50.4878 MATIC |
49.7469 RUB |
49.2543 RUB |
50.2394 RUB |
50.2394 RUB |
| 2024-07-12 |
50.5000 RUB |
0.0192 MATIC |
50.5000 RUB |
49.7481 RUB |
51.2518 RUB |
49.7481 RUB |
| 2024-07-11 |
50.6259 RUB |
0.5832 MATIC |
50.6259 RUB |
50.0000 RUB |
51.2518 RUB |
51.2518 RUB |
| 2024-07-10 |
50.8866 RUB |
0.2864 MATIC |
50.8866 RUB |
50.0000 RUB |
51.7732 RUB |
50.0000 RUB |
| 2024-07-09 |
52.8087 RUB |
0.0019 MATIC |
52.8087 RUB |
52.8087 RUB |
52.8087 RUB |
52.8087 RUB |
| 2024-07-08 |
52.8087 RUB |
0.1033 MATIC |
52.8087 RUB |
52.8087 RUB |
52.8087 RUB |
52.8087 RUB |
| 2024-07-07 |
53.0000 RUB |
0.0554 MATIC |
53.0000 RUB |
53.0000 RUB |
53.0000 RUB |
53.0000 RUB |
| 2024-07-06 |
52.1259 RUB |
0.0746 MATIC |
52.1259 RUB |
51.2518 RUB |
53.0000 RUB |
53.0000 RUB |
| 2024-07-05 |
51.6730 RUB |
1.9708 MATIC |
51.6730 RUB |
50.0000 RUB |
53.3460 RUB |
50.0000 RUB |
| 2024-07-04 |
54.0001 RUB |
0.9358 MATIC |
54.0001 RUB |
52.0001 RUB |
56.0000 RUB |
55.0000 RUB |
| 2024-07-03 |
55.1784 RUB |
1.1341 MATIC |
55.1784 RUB |
52.0001 RUB |
58.3567 RUB |
55.0000 RUB |
| 2024-07-02 |
59.7619 RUB |
0.0275 MATIC |
59.7619 RUB |
59.5238 RUB |
60.0000 RUB |
60.0000 RUB |
| 2024-07-01 |
58.6464 RUB |
0.1419 MATIC |
58.6464 RUB |
57.7690 RUB |
59.5238 RUB |
59.5238 RUB |
| 2024-06-30 |
56.6362 RUB |
0.0000 MATIC |
56.6362 RUB |
56.6362 RUB |
56.6362 RUB |
56.6362 RUB |
| 2024-06-29 |
58.2681 RUB |
5.1566 MATIC |
58.2681 RUB |
56.6362 RUB |
59.9000 RUB |
56.6362 RUB |
| 2024-06-28 |
57.1956 RUB |
47.7812 MATIC |
57.1956 RUB |
57.1956 RUB |
57.1956 RUB |
57.1956 RUB |
| 2024-06-27 |
56.3608 RUB |
20.1554 MATIC |
56.3608 RUB |
55.5175 RUB |
57.2040 RUB |
55.5175 RUB |
| 2024-06-26 |
58.8887 RUB |
0.2717 MATIC |
58.8887 RUB |
57.7775 RUB |
60.0000 RUB |
58.9330 RUB |