Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |