Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-05 |
1.2332 RUB |
114.3115 MATIC |
1.2332 RUB |
1.1408 RUB |
1.3256 RUB |
1.3172 RUB |
| 2020-02-04 |
1.7421 RUB |
61.2647 MATIC |
1.7421 RUB |
1.1395 RUB |
2.3448 RUB |
1.5448 RUB |
| 2020-02-03 |
1.2569 RUB |
64.1132 MATIC |
1.2569 RUB |
1.2124 RUB |
1.3014 RUB |
1.3014 RUB |
| 2020-02-02 |
2.1762 RUB |
236.5944 MATIC |
2.1762 RUB |
1.3523 RUB |
3.0000 RUB |
1.4440 RUB |
| 2020-02-01 |
2.0821 RUB |
40.1601 MATIC |
2.0821 RUB |
1.1663 RUB |
2.9980 RUB |
2.9980 RUB |
| 2020-01-31 |
1.1742 RUB |
13.8797 MATIC |
1.1742 RUB |
1.1663 RUB |
1.1821 RUB |
1.1663 RUB |
| 2020-01-30 |
1.1821 RUB |
11.1454 MATIC |
1.1821 RUB |
1.1821 RUB |
1.1821 RUB |
1.1821 RUB |
| 2020-01-29 |
1.3000 RUB |
0.0000 MATIC |
1.3000 RUB |
1.3000 RUB |
1.3000 RUB |
1.3000 RUB |
| 2020-01-28 |
1.1579 RUB |
40.9578 MATIC |
1.1579 RUB |
1.0159 RUB |
1.3000 RUB |
1.3000 RUB |
| 2020-01-27 |
1.0227 RUB |
0.0000 MATIC |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
| 2020-01-26 |
1.0227 RUB |
0.0000 MATIC |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
| 2020-01-25 |
1.0227 RUB |
0.0000 MATIC |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
| 2020-01-24 |
1.0227 RUB |
61.4791 MATIC |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
| 2020-01-23 |
1.0091 RUB |
48.2757 MATIC |
1.0091 RUB |
1.0091 RUB |
1.0091 RUB |
1.0091 RUB |
| 2020-01-22 |
1.0764 RUB |
0.0000 MATIC |
1.0764 RUB |
1.0764 RUB |
1.0764 RUB |
1.0764 RUB |
| 2020-01-21 |
1.0764 RUB |
20.9981 MATIC |
1.0764 RUB |
1.0764 RUB |
1.0764 RUB |
1.0764 RUB |
| 2020-01-20 |
1.0374 RUB |
0.1260 MATIC |
1.0374 RUB |
1.0374 RUB |
1.0374 RUB |
1.0374 RUB |
| 2020-01-19 |
1.1398 RUB |
338.7138 MATIC |
1.1398 RUB |
1.0362 RUB |
1.2434 RUB |
1.0374 RUB |
| 2020-01-18 |
1.0554 RUB |
0.0485 MATIC |
1.0554 RUB |
1.0554 RUB |
1.0554 RUB |
1.0554 RUB |
| 2020-01-17 |
0.9503 RUB |
327.8898 MATIC |
0.9503 RUB |
0.7500 RUB |
1.1506 RUB |
0.7500 RUB |
| 2020-01-16 |
0.9040 RUB |
156.4128 MATIC |
0.9040 RUB |
0.7718 RUB |
1.0361 RUB |
0.9871 RUB |
| 2020-01-15 |
0.9948 RUB |
4.1951 MATIC |
0.9948 RUB |
0.9534 RUB |
1.0361 RUB |
1.0000 RUB |
| 2020-01-14 |
0.9534 RUB |
54.0380 MATIC |
0.9534 RUB |
0.9534 RUB |
0.9534 RUB |
0.9534 RUB |
| 2020-01-13 |
0.7500 RUB |
0.0000 MATIC |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
| 2020-01-12 |
0.7500 RUB |
1.0000 MATIC |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
| 2020-01-11 |
0.8330 RUB |
0.0000 MATIC |
0.8330 RUB |
0.8330 RUB |
0.8330 RUB |
0.8330 RUB |
| 2020-01-10 |
0.8715 RUB |
146.6759 MATIC |
0.8715 RUB |
0.8330 RUB |
0.9100 RUB |
0.8330 RUB |
| 2020-01-09 |
0.8350 RUB |
191.9227 MATIC |
0.8350 RUB |
0.7500 RUB |
0.9200 RUB |
0.9100 RUB |
| 2020-01-08 |
0.9169 RUB |
459.3706 MATIC |
0.9169 RUB |
0.8760 RUB |
0.9577 RUB |
0.8760 RUB |
| 2020-01-07 |
0.8564 RUB |
892.4060 MATIC |
0.8564 RUB |
0.7500 RUB |
0.9628 RUB |
0.9577 RUB |
| 2020-01-06 |
0.8566 RUB |
47.3704 MATIC |
0.8566 RUB |
0.7500 RUB |
0.9633 RUB |
0.9633 RUB |
| 2020-01-05 |
0.7500 RUB |
43.4000 MATIC |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
| 2020-01-04 |
0.8465 RUB |
49.2240 MATIC |
0.8465 RUB |
0.7500 RUB |
0.9430 RUB |
0.7500 RUB |
| 2020-01-03 |
0.8651 RUB |
0.0000 MATIC |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
| 2020-01-02 |
0.8651 RUB |
0.0000 MATIC |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
| 2020-01-01 |
0.8651 RUB |
52.0000 MATIC |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
| 2019-12-31 |
0.9438 RUB |
0.0000 MATIC |
0.9438 RUB |
0.9438 RUB |
0.9438 RUB |
0.9438 RUB |
| 2019-12-30 |
0.9596 RUB |
263.6827 MATIC |
0.9596 RUB |
0.9438 RUB |
0.9755 RUB |
0.9438 RUB |
| 2019-12-29 |
0.9184 RUB |
127.1360 MATIC |
0.9184 RUB |
0.8705 RUB |
0.9663 RUB |
0.8705 RUB |
| 2019-12-28 |
0.9003 RUB |
1,015.7774 MATIC |
0.9003 RUB |
0.8000 RUB |
1.0007 RUB |
0.8917 RUB |
| 2019-12-27 |
2.2395 RUB |
178.6126 MATIC |
2.2395 RUB |
2.2395 RUB |
2.2395 RUB |
2.2395 RUB |
| 2019-12-26 |
0.7500 RUB |
21.6444 MATIC |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
| 2019-12-25 |
2.3850 RUB |
21.6782 MATIC |
2.3850 RUB |
0.7500 RUB |
4.0200 RUB |
0.7500 RUB |
| 2019-12-24 |
0.8751 RUB |
105.8714 MATIC |
0.8751 RUB |
0.7500 RUB |
1.0003 RUB |
0.7500 RUB |
| 2019-12-23 |
1.4968 RUB |
0.1808 MATIC |
1.4968 RUB |
0.9935 RUB |
2.0000 RUB |
2.0000 RUB |
| 2019-12-22 |
2.2247 RUB |
72.9448 MATIC |
2.2247 RUB |
1.0227 RUB |
3.4267 RUB |
1.0376 RUB |
| 2019-12-21 |
1.3750 RUB |
653.9377 MATIC |
1.3750 RUB |
0.7500 RUB |
2.0000 RUB |
0.7500 RUB |
| 2019-12-20 |
1.1876 RUB |
12.3462 MATIC |
1.1876 RUB |
0.8152 RUB |
1.5600 RUB |
0.8152 RUB |
| 2019-12-19 |
0.9426 RUB |
0.0000 MATIC |
0.9426 RUB |
0.9426 RUB |
0.9426 RUB |
0.9426 RUB |
| 2019-12-18 |
0.8930 RUB |
220.0337 MATIC |
0.8930 RUB |
0.8433 RUB |
0.9426 RUB |
0.9426 RUB |