Identifier on Binance: MATICRUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-11 |
98.4354 RUB |
31,543.4000 MATIC |
96.8000 RUB |
94.1900 RUB |
95.7200 RUB |
97.4800 RUB |
| 2021-09-10 |
102.1200 RUB |
162,410.8000 MATIC |
100.9000 RUB |
95.0400 RUB |
97.4500 RUB |
96.8200 RUB |
| 2021-09-09 |
102.1074 RUB |
130,298.9000 MATIC |
98.7000 RUB |
95.0200 RUB |
97.5000 RUB |
100.1200 RUB |
| 2021-09-08 |
95.5556 RUB |
253,702.6000 MATIC |
100.9200 RUB |
88.7200 RUB |
94.4200 RUB |
97.6800 RUB |
| 2021-09-07 |
105.7421 RUB |
596,228.6042 MATIC |
120.5700 RUB |
83.4000 RUB |
100.8300 RUB |
101.4500 RUB |
| 2021-09-06 |
120.3289 RUB |
123,968.9000 MATIC |
121.5200 RUB |
114.9100 RUB |
120.3200 RUB |
121.1500 RUB |
| 2021-09-05 |
126.1162 RUB |
228,188.4227 MATIC |
127.8000 RUB |
119.5800 RUB |
121.2700 RUB |
122.7800 RUB |
| 2021-09-04 |
118.1859 RUB |
286,824.0046 MATIC |
106.2000 RUB |
106.0900 RUB |
107.1900 RUB |
122.0000 RUB |
| 2021-09-03 |
107.6101 RUB |
51,861.2000 MATIC |
106.0000 RUB |
103.1000 RUB |
103.8300 RUB |
107.1000 RUB |
| 2021-09-02 |
107.6988 RUB |
109,633.4000 MATIC |
108.0700 RUB |
105.0000 RUB |
106.6000 RUB |
107.2100 RUB |
| 2021-09-01 |
104.8869 RUB |
202,403.7000 MATIC |
98.5900 RUB |
96.6900 RUB |
97.7500 RUB |
107.1700 RUB |
| 2021-08-31 |
100.5199 RUB |
103,404.6000 MATIC |
96.5000 RUB |
96.1600 RUB |
97.3200 RUB |
97.8800 RUB |
| 2021-08-30 |
101.8260 RUB |
67,926.9443 MATIC |
104.4000 RUB |
98.7000 RUB |
99.9300 RUB |
101.1400 RUB |
| 2021-08-29 |
107.0356 RUB |
33,182.4000 MATIC |
108.1500 RUB |
103.6000 RUB |
105.0600 RUB |
105.5200 RUB |
| 2021-08-28 |
109.0410 RUB |
37,741.5636 MATIC |
112.5300 RUB |
106.6000 RUB |
107.4400 RUB |
108.0700 RUB |
| 2021-08-27 |
107.7379 RUB |
63,834.8695 MATIC |
102.3200 RUB |
101.0000 RUB |
102.7000 RUB |
112.3700 RUB |
| 2021-08-26 |
108.9916 RUB |
406,625.7954 MATIC |
113.6000 RUB |
102.1000 RUB |
104.0000 RUB |
106.0400 RUB |
| 2021-08-25 |
112.3475 RUB |
326,623.1056 MATIC |
110.1000 RUB |
105.8000 RUB |
108.2000 RUB |
112.0000 RUB |
| 2021-08-24 |
113.6820 RUB |
70,306.4616 MATIC |
120.5000 RUB |
106.9000 RUB |
110.6000 RUB |
112.7000 RUB |
| 2021-08-23 |
121.2485 RUB |
54,443.1209 MATIC |
120.3000 RUB |
118.1000 RUB |
119.8000 RUB |
119.9000 RUB |
| 2021-08-22 |
120.3224 RUB |
73,146.7624 MATIC |
117.3000 RUB |
115.9000 RUB |
117.4000 RUB |
121.1000 RUB |
| 2021-08-21 |
121.4325 RUB |
140,691.4879 MATIC |
115.3000 RUB |
112.4000 RUB |
115.0000 RUB |
119.3000 RUB |
| 2021-08-20 |
111.9362 RUB |
109,511.5592 MATIC |
108.9000 RUB |
107.6000 RUB |
110.0000 RUB |
114.6000 RUB |
| 2021-08-19 |
101.1441 RUB |
61,190.4914 MATIC |
100.0000 RUB |
96.5000 RUB |
98.3000 RUB |
105.3000 RUB |
| 2021-08-18 |
99.7527 RUB |
84,466.3285 MATIC |
99.5000 RUB |
94.9000 RUB |
98.0000 RUB |
101.0000 RUB |
| 2021-08-17 |
105.5140 RUB |
96,236.9564 MATIC |
104.6000 RUB |
98.9000 RUB |
102.0000 RUB |
100.9000 RUB |
| 2021-08-16 |
109.9391 RUB |
101,127.8922 MATIC |
107.8000 RUB |
105.2000 RUB |
106.7000 RUB |
106.7000 RUB |
| 2021-08-15 |
104.2457 RUB |
89,361.0366 MATIC |
106.5000 RUB |
100.8000 RUB |
103.3000 RUB |
106.8000 RUB |
| 2021-08-14 |
106.4409 RUB |
171,212.7189 MATIC |
110.4000 RUB |
100.7000 RUB |
105.6000 RUB |
105.5000 RUB |
| 2021-08-13 |
105.0740 RUB |
446,660.8344 MATIC |
97.7000 RUB |
97.7000 RUB |
99.7000 RUB |
109.3000 RUB |
| 2021-08-12 |
100.6883 RUB |
199,894.4931 MATIC |
101.0000 RUB |
92.9000 RUB |
95.3000 RUB |
97.4000 RUB |
| 2021-08-11 |
98.1412 RUB |
360,621.2595 MATIC |
86.0000 RUB |
85.8000 RUB |
86.6000 RUB |
102.0000 RUB |
| 2021-08-10 |
84.3176 RUB |
42,792.3540 MATIC |
82.8000 RUB |
81.9000 RUB |
82.7000 RUB |
84.8000 RUB |
| 2021-08-09 |
81.6065 RUB |
44,367.3315 MATIC |
79.9000 RUB |
76.7000 RUB |
77.5000 RUB |
83.1000 RUB |
| 2021-08-08 |
82.2230 RUB |
39,739.0994 MATIC |
85.5000 RUB |
78.8000 RUB |
80.0000 RUB |
80.4000 RUB |
| 2021-08-07 |
84.0395 RUB |
120,511.7674 MATIC |
78.7000 RUB |
78.4000 RUB |
80.0000 RUB |
84.5000 RUB |
| 2021-08-06 |
78.2561 RUB |
43,925.5438 MATIC |
78.2000 RUB |
76.1000 RUB |
76.3000 RUB |
78.9000 RUB |
| 2021-08-05 |
76.8398 RUB |
30,794.8838 MATIC |
77.7000 RUB |
74.6000 RUB |
75.5000 RUB |
78.1000 RUB |
| 2021-08-04 |
76.5967 RUB |
30,097.0475 MATIC |
75.1000 RUB |
74.0000 RUB |
74.4000 RUB |
77.4000 RUB |
| 2021-08-03 |
75.0880 RUB |
32,621.6055 MATIC |
76.6000 RUB |
73.9000 RUB |
74.6000 RUB |
75.2000 RUB |
| 2021-08-02 |
77.3598 RUB |
46,690.3988 MATIC |
77.2000 RUB |
75.4000 RUB |
76.5000 RUB |
76.9000 RUB |
| 2021-08-01 |
80.3351 RUB |
59,286.7425 MATIC |
79.2000 RUB |
76.9000 RUB |
78.8000 RUB |
76.9000 RUB |
| 2021-07-31 |
77.1507 RUB |
41,581.5432 MATIC |
78.2000 RUB |
75.5000 RUB |
75.9000 RUB |
80.3000 RUB |
| 2021-07-30 |
75.6531 RUB |
38,939.2061 MATIC |
75.7000 RUB |
73.3000 RUB |
73.8000 RUB |
76.7000 RUB |
| 2021-07-29 |
74.2945 RUB |
22,584.0223 MATIC |
74.5000 RUB |
73.4000 RUB |
73.8000 RUB |
76.4000 RUB |
| 2021-07-28 |
75.2814 RUB |
77,767.3086 MATIC |
76.4000 RUB |
73.4000 RUB |
75.0000 RUB |
75.4000 RUB |
| 2021-07-27 |
73.7204 RUB |
95,417.1957 MATIC |
75.0000 RUB |
69.6000 RUB |
71.1000 RUB |
75.2000 RUB |
| 2021-07-26 |
78.5424 RUB |
236,043.8662 MATIC |
69.1000 RUB |
68.8000 RUB |
72.1000 RUB |
75.2000 RUB |
| 2021-07-25 |
68.7066 RUB |
53,273.2457 MATIC |
70.3000 RUB |
65.8000 RUB |
67.2000 RUB |
67.8000 RUB |
| 2021-07-24 |
70.0376 RUB |
92,148.4949 MATIC |
69.9000 RUB |
67.3000 RUB |
68.3000 RUB |
70.4000 RUB |