Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
59.5000 RUB |
0.0372 MATIC |
59.5000 RUB |
59.0000 RUB |
60.0000 RUB |
59.0000 RUB |
| 2024-06-24 |
60.1324 RUB |
0.1230 MATIC |
60.1324 RUB |
59.5326 RUB |
60.7322 RUB |
59.5326 RUB |
| 2024-06-23 |
60.0000 RUB |
28.7328 MATIC |
60.0000 RUB |
58.0000 RUB |
62.0000 RUB |
62.0000 RUB |
| 2024-06-22 |
58.0000 RUB |
0.0138 MATIC |
58.0000 RUB |
58.0000 RUB |
58.0000 RUB |
58.0000 RUB |
| 2024-06-21 |
56.5000 RUB |
1.6702 MATIC |
56.5000 RUB |
55.0000 RUB |
58.0000 RUB |
58.0000 RUB |
| 2024-06-20 |
51.0000 RUB |
70.0088 MATIC |
51.0000 RUB |
45.0000 RUB |
57.0000 RUB |
55.0000 RUB |
| 2024-06-19 |
56.8139 RUB |
2.8019 MATIC |
56.8139 RUB |
56.6279 RUB |
57.0000 RUB |
57.0000 RUB |
| 2024-06-18 |
58.0000 RUB |
165.2902 MATIC |
58.0000 RUB |
51.0000 RUB |
65.0000 RUB |
55.0000 RUB |
| 2024-06-17 |
65.0622 RUB |
0.0081 MATIC |
65.0622 RUB |
65.0000 RUB |
65.1244 RUB |
65.0000 RUB |
| 2024-06-16 |
64.4780 RUB |
2.1210 MATIC |
64.4780 RUB |
61.9560 RUB |
67.0000 RUB |
67.0000 RUB |
| 2024-06-15 |
63.2343 RUB |
0.4261 MATIC |
63.2343 RUB |
62.0000 RUB |
64.4685 RUB |
63.8287 RUB |
| 2024-06-14 |
67.5000 RUB |
504.4055 MATIC |
67.5000 RUB |
61.0000 RUB |
74.0000 RUB |
64.0000 RUB |
| 2024-06-13 |
72.0708 RUB |
1.0408 MATIC |
72.0708 RUB |
70.0000 RUB |
74.1415 RUB |
70.0000 RUB |
| 2024-06-12 |
73.5000 RUB |
22.5639 MATIC |
73.5000 RUB |
70.0000 RUB |
77.0000 RUB |
75.6244 RUB |
| 2024-06-11 |
67.8838 RUB |
19.3679 MATIC |
67.8838 RUB |
65.7676 RUB |
70.0000 RUB |
70.0000 RUB |
| 2024-06-10 |
65.3112 RUB |
0.0005 MATIC |
65.3112 RUB |
65.1148 RUB |
65.5076 RUB |
65.5076 RUB |
| 2024-06-09 |
65.1148 RUB |
3.1920 MATIC |
65.1148 RUB |
65.1148 RUB |
65.1148 RUB |
65.1148 RUB |
| 2024-06-08 |
64.1596 RUB |
0.2552 MATIC |
64.1596 RUB |
63.2045 RUB |
65.1148 RUB |
65.1148 RUB |
| 2024-06-07 |
63.0000 RUB |
5.5565 MATIC |
63.0000 RUB |
63.0000 RUB |
63.0000 RUB |
63.0000 RUB |
| 2024-06-06 |
63.0000 RUB |
7.5614 MATIC |
63.0000 RUB |
63.0000 RUB |
63.0000 RUB |
63.0000 RUB |
| 2024-06-05 |
64.0000 RUB |
2.8130 MATIC |
64.0000 RUB |
63.0000 RUB |
65.0000 RUB |
63.0000 RUB |
| 2024-06-04 |
65.0000 RUB |
0.2963 MATIC |
65.0000 RUB |
65.0000 RUB |
65.0000 RUB |
65.0000 RUB |
| 2024-06-03 |
69.0000 RUB |
4.9573 MATIC |
69.0000 RUB |
65.0000 RUB |
73.0000 RUB |
65.0000 RUB |
| 2024-06-02 |
66.0622 RUB |
0.0108 MATIC |
66.0622 RUB |
65.1244 RUB |
67.0000 RUB |
65.1244 RUB |
| 2024-06-01 |
65.0976 RUB |
4.8387 MATIC |
65.0976 RUB |
63.1951 RUB |
67.0000 RUB |
67.0000 RUB |
| 2024-05-31 |
62.8815 RUB |
0.0064 MATIC |
62.8815 RUB |
62.5679 RUB |
63.1951 RUB |
63.1951 RUB |
| 2024-05-30 |
62.4143 RUB |
16.2759 MATIC |
62.4143 RUB |
61.0000 RUB |
63.8287 RUB |
61.0000 RUB |
| 2024-05-29 |
62.4143 RUB |
7.0481 MATIC |
62.4143 RUB |
61.0000 RUB |
63.8287 RUB |
63.8287 RUB |
| 2024-05-28 |
62.2839 RUB |
136.9184 MATIC |
62.2839 RUB |
61.0000 RUB |
63.5679 RUB |
61.0000 RUB |
| 2024-05-27 |
68.5050 RUB |
14.7906 MATIC |
68.5050 RUB |
60.0100 RUB |
77.0000 RUB |
61.3320 RUB |
| 2024-05-26 |
76.6969 RUB |
0.0491 MATIC |
76.6969 RUB |
76.3938 RUB |
77.0000 RUB |
77.0000 RUB |
| 2024-05-25 |
77.0000 RUB |
3.6222 MATIC |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
| 2024-05-24 |
77.8513 RUB |
8.1187 MATIC |
77.8513 RUB |
77.0000 RUB |
78.7025 RUB |
78.7025 RUB |
| 2024-05-23 |
78.3121 RUB |
0.0016 MATIC |
78.3121 RUB |
77.9217 RUB |
78.7025 RUB |
78.7025 RUB |
| 2024-05-22 |
77.9217 RUB |
0.7294 MATIC |
77.9217 RUB |
77.9217 RUB |
77.9217 RUB |
77.9217 RUB |
| 2024-05-21 |
78.3122 RUB |
0.1590 MATIC |
78.3122 RUB |
77.9217 RUB |
78.7028 RUB |
78.7028 RUB |
| 2024-05-20 |
77.5000 RUB |
2.9712 MATIC |
77.5000 RUB |
77.0000 RUB |
78.0000 RUB |
77.9217 RUB |
| 2024-05-19 |
76.2326 RUB |
7.1375 MATIC |
76.2326 RUB |
76.0000 RUB |
76.4652 RUB |
76.3825 RUB |
| 2024-05-18 |
76.0448 RUB |
0.9659 MATIC |
76.0448 RUB |
75.6244 RUB |
76.4652 RUB |
76.4652 RUB |
| 2024-05-17 |
76.6974 RUB |
91.4706 MATIC |
76.6974 RUB |
71.3948 RUB |
82.0000 RUB |
75.0000 RUB |
| 2024-05-16 |
72.6915 RUB |
0.4970 MATIC |
72.6915 RUB |
71.2415 RUB |
74.1415 RUB |
73.3948 RUB |
| 2024-05-15 |
71.8112 RUB |
273.7958 MATIC |
71.8112 RUB |
64.1306 RUB |
79.4918 RUB |
75.0000 RUB |
| 2024-05-14 |
79.4918 RUB |
0.0430 MATIC |
79.4918 RUB |
79.4918 RUB |
79.4918 RUB |
79.4918 RUB |
| 2024-05-13 |
79.1090 RUB |
0.2673 MATIC |
79.1090 RUB |
78.7144 RUB |
79.5035 RUB |
78.7144 RUB |
| 2024-05-12 |
80.2986 RUB |
0.1448 MATIC |
80.2986 RUB |
79.5035 RUB |
81.0936 RUB |
79.5035 RUB |
| 2024-05-11 |
79.0106 RUB |
1.5177 MATIC |
79.0106 RUB |
75.6355 RUB |
82.3857 RUB |
79.5035 RUB |
| 2024-05-10 |
76.8122 RUB |
0.8552 MATIC |
76.8122 RUB |
75.6244 RUB |
78.0000 RUB |
76.3938 RUB |
| 2024-05-09 |
75.6244 RUB |
4.5554 MATIC |
75.6244 RUB |
75.6244 RUB |
75.6244 RUB |
75.6244 RUB |
| 2024-05-08 |
76.0091 RUB |
0.0178 MATIC |
76.0091 RUB |
75.6244 RUB |
76.3938 RUB |
75.6244 RUB |
| 2024-05-07 |
77.1969 RUB |
1.6395 MATIC |
77.1969 RUB |
76.3938 RUB |
78.0000 RUB |
78.0000 RUB |