Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
76.8786 RUB |
0.3970 MATIC |
76.8786 RUB |
75.8240 RUB |
77.9332 RUB |
76.3938 RUB |
| 2024-01-27 |
75.3000 RUB |
1.8644 MATIC |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
| 2024-01-26 |
75.3000 RUB |
0.0000 MATIC |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
| 2024-01-25 |
75.4124 RUB |
0.1555 MATIC |
75.4124 RUB |
75.0008 RUB |
75.8240 RUB |
75.3000 RUB |
| 2024-01-24 |
74.6667 RUB |
0.3654 MATIC |
74.6667 RUB |
74.6667 RUB |
74.6667 RUB |
74.6667 RUB |
| 2024-01-23 |
79.9593 RUB |
0.8374 MATIC |
79.9593 RUB |
78.0000 RUB |
81.9187 RUB |
80.2887 RUB |
| 2024-01-22 |
82.3700 RUB |
0.0063 MATIC |
82.3700 RUB |
82.0000 RUB |
82.7400 RUB |
82.0000 RUB |
| 2024-01-21 |
83.8700 RUB |
2.2645 MATIC |
83.8700 RUB |
82.7400 RUB |
85.0000 RUB |
82.7400 RUB |
| 2024-01-20 |
83.2222 RUB |
28.6477 MATIC |
83.2222 RUB |
82.8874 RUB |
83.5570 RUB |
83.5570 RUB |
| 2024-01-19 |
82.9151 RUB |
14.7489 MATIC |
82.9151 RUB |
78.0000 RUB |
87.8302 RUB |
82.8874 RUB |
| 2024-01-18 |
82.9151 RUB |
13.3818 MATIC |
82.9151 RUB |
78.0000 RUB |
87.8302 RUB |
83.0000 RUB |
| 2024-01-17 |
86.9663 RUB |
0.0747 MATIC |
86.9663 RUB |
86.9606 RUB |
86.9720 RUB |
86.9606 RUB |
| 2024-01-16 |
88.2685 RUB |
0.2998 MATIC |
88.2685 RUB |
86.9720 RUB |
89.5650 RUB |
86.9720 RUB |
| 2024-01-15 |
86.9720 RUB |
0.4595 MATIC |
86.9720 RUB |
86.9720 RUB |
86.9720 RUB |
86.9720 RUB |
| 2024-01-14 |
88.2685 RUB |
26.9659 MATIC |
88.2685 RUB |
86.9720 RUB |
89.5650 RUB |
86.9720 RUB |
| 2024-01-13 |
87.9803 RUB |
0.5148 MATIC |
87.9803 RUB |
86.9606 RUB |
89.0000 RUB |
89.0000 RUB |
| 2024-01-12 |
89.0000 RUB |
0.1427 MATIC |
89.0000 RUB |
89.0000 RUB |
89.0000 RUB |
89.0000 RUB |
| 2024-01-11 |
87.0558 RUB |
3.1349 MATIC |
87.0558 RUB |
85.4010 RUB |
88.7107 RUB |
88.7107 RUB |
| 2024-01-10 |
85.4856 RUB |
6.9950 MATIC |
85.4856 RUB |
84.0000 RUB |
86.9712 RUB |
86.9584 RUB |
| 2024-01-09 |
86.6974 RUB |
4.5883 MATIC |
86.6974 RUB |
84.3947 RUB |
89.0000 RUB |
86.9606 RUB |
| 2024-01-08 |
82.0050 RUB |
0.4407 MATIC |
82.0050 RUB |
82.0000 RUB |
82.0100 RUB |
82.0000 RUB |
| 2024-01-07 |
82.0100 RUB |
0.0001 MATIC |
82.0100 RUB |
82.0100 RUB |
82.0100 RUB |
82.0100 RUB |
| 2024-01-06 |
82.0000 RUB |
0.2743 MATIC |
82.0000 RUB |
82.0000 RUB |
82.0000 RUB |
82.0000 RUB |
| 2024-01-05 |
82.3700 RUB |
1.4421 MATIC |
82.3700 RUB |
82.0000 RUB |
82.7399 RUB |
82.0000 RUB |
| 2024-01-04 |
83.6658 RUB |
3.0850 MATIC |
83.6658 RUB |
82.0909 RUB |
85.2408 RUB |
85.2408 RUB |
| 2024-01-03 |
84.0210 RUB |
4.4633 MATIC |
84.0210 RUB |
82.0909 RUB |
85.9510 RUB |
84.3947 RUB |
| 2024-01-02 |
86.2084 RUB |
24.1714 MATIC |
86.2084 RUB |
81.9187 RUB |
90.4982 RUB |
85.9510 RUB |
| 2024-01-01 |
84.0000 RUB |
0.5218 MATIC |
84.0000 RUB |
83.0000 RUB |
85.0000 RUB |
85.0000 RUB |
| 2023-12-31 |
84.1275 RUB |
2.9350 MATIC |
84.1275 RUB |
82.0000 RUB |
86.2550 RUB |
83.5694 RUB |
| 2023-12-30 |
83.6270 RUB |
4.5054 MATIC |
83.6270 RUB |
81.0000 RUB |
86.2540 RUB |
86.2540 RUB |
| 2023-12-29 |
84.0198 RUB |
13.4049 MATIC |
84.0198 RUB |
82.0000 RUB |
86.0396 RUB |
82.0000 RUB |
| 2023-12-28 |
84.9605 RUB |
13.3066 MATIC |
84.9605 RUB |
82.0909 RUB |
87.8302 RUB |
82.0909 RUB |
| 2023-12-27 |
85.0000 RUB |
10.0626 MATIC |
85.0000 RUB |
80.0000 RUB |
90.0000 RUB |
86.2540 RUB |
| 2023-12-26 |
80.1437 RUB |
4.2790 MATIC |
80.1437 RUB |
79.9987 RUB |
80.2887 RUB |
80.2887 RUB |
| 2023-12-25 |
80.7451 RUB |
21.3568 MATIC |
80.7451 RUB |
77.9332 RUB |
83.5570 RUB |
77.9332 RUB |
| 2023-12-24 |
82.6835 RUB |
3.1652 MATIC |
82.6835 RUB |
81.8100 RUB |
83.5570 RUB |
83.5570 RUB |
| 2023-12-23 |
82.9050 RUB |
0.7516 MATIC |
82.9050 RUB |
81.8100 RUB |
84.0000 RUB |
81.8100 RUB |
| 2023-12-22 |
81.3576 RUB |
0.1176 MATIC |
81.3576 RUB |
81.0000 RUB |
81.7152 RUB |
81.7152 RUB |
| 2023-12-21 |
80.5000 RUB |
2.3792 MATIC |
80.5000 RUB |
76.0000 RUB |
85.0000 RUB |
80.2887 RUB |
| 2023-12-20 |
80.0000 RUB |
0.0000 MATIC |
80.0000 RUB |
80.0000 RUB |
80.0000 RUB |
80.0000 RUB |
| 2023-12-19 |
81.0919 RUB |
0.1804 MATIC |
81.0919 RUB |
80.0000 RUB |
82.1837 RUB |
80.0000 RUB |
| 2023-12-18 |
81.6919 RUB |
0.3185 MATIC |
81.6919 RUB |
81.2000 RUB |
82.1837 RUB |
81.2000 RUB |
| 2023-12-17 |
83.5673 RUB |
0.0056 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
84.3947 RUB |
| 2023-12-16 |
83.6204 RUB |
0.3993 MATIC |
83.6204 RUB |
82.0000 RUB |
85.2408 RUB |
84.3947 RUB |
| 2023-12-15 |
85.0476 RUB |
0.8180 MATIC |
85.0476 RUB |
84.0000 RUB |
86.0953 RUB |
86.0953 RUB |
| 2023-12-14 |
86.5000 RUB |
2.4179 MATIC |
86.5000 RUB |
85.0000 RUB |
88.0000 RUB |
85.2533 RUB |
| 2023-12-13 |
88.7095 RUB |
5.8145 MATIC |
88.7095 RUB |
86.0000 RUB |
91.4190 RUB |
86.0000 RUB |
| 2023-12-12 |
90.5161 RUB |
0.6709 MATIC |
90.5161 RUB |
89.6132 RUB |
91.4190 RUB |
89.6132 RUB |
| 2023-12-11 |
90.8066 RUB |
2.7429 MATIC |
90.8066 RUB |
89.6132 RUB |
92.0000 RUB |
91.4190 RUB |
| 2023-12-10 |
92.0497 RUB |
11.9677 MATIC |
92.0497 RUB |
88.7237 RUB |
95.3757 RUB |
88.7237 RUB |