Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-08 |
48.0000 RUB |
0.5999 MATIC |
48.0000 RUB |
48.0000 RUB |
48.0000 RUB |
48.0000 RUB |
| 2024-09-06 |
48.5000 RUB |
0.5921 MATIC |
48.5000 RUB |
48.0000 RUB |
49.0000 RUB |
48.0000 RUB |
| 2024-09-05 |
48.8828 RUB |
1.7126 MATIC |
48.8828 RUB |
46.0000 RUB |
51.7656 RUB |
49.0000 RUB |
| 2024-09-04 |
47.0929 RUB |
0.4581 MATIC |
47.0929 RUB |
46.8580 RUB |
47.3278 RUB |
46.8580 RUB |
| 2024-09-03 |
48.0431 RUB |
0.4978 MATIC |
48.0431 RUB |
47.3279 RUB |
48.7583 RUB |
47.3279 RUB |
| 2024-09-02 |
47.8047 RUB |
0.4982 MATIC |
47.8047 RUB |
47.3279 RUB |
48.2815 RUB |
48.2815 RUB |
| 2024-09-01 |
47.6408 RUB |
3.4388 MATIC |
47.6408 RUB |
47.0001 RUB |
48.2815 RUB |
48.2814 RUB |
| 2024-08-31 |
48.0418 RUB |
0.3037 MATIC |
48.0418 RUB |
47.8022 RUB |
48.2815 RUB |
47.8022 RUB |
| 2024-08-30 |
49.2568 RUB |
0.1242 MATIC |
49.2568 RUB |
48.7655 RUB |
49.7481 RUB |
48.7655 RUB |
| 2024-08-29 |
48.5000 RUB |
0.9148 MATIC |
48.5000 RUB |
46.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2024-08-28 |
47.1965 RUB |
0.2599 MATIC |
47.1965 RUB |
46.3929 RUB |
48.0000 RUB |
46.8580 RUB |
| 2024-08-27 |
47.0500 RUB |
0.5432 MATIC |
47.0500 RUB |
46.1000 RUB |
48.0000 RUB |
48.0000 RUB |
| 2024-08-26 |
46.8604 RUB |
0.2092 MATIC |
46.8604 RUB |
46.3929 RUB |
47.3278 RUB |
47.3208 RUB |
| 2024-08-25 |
47.0000 RUB |
0.3997 MATIC |
47.0000 RUB |
47.0000 RUB |
47.0000 RUB |
47.0000 RUB |
| 2024-08-24 |
47.4061 RUB |
0.2812 MATIC |
47.4061 RUB |
47.0100 RUB |
47.8022 RUB |
47.0100 RUB |
| 2024-08-23 |
48.0418 RUB |
0.1952 MATIC |
48.0418 RUB |
47.8022 RUB |
48.2815 RUB |
47.8022 RUB |
| 2024-08-22 |
48.2815 RUB |
0.0062 MATIC |
48.2815 RUB |
48.2815 RUB |
48.2815 RUB |
48.2815 RUB |
| 2024-08-21 |
49.0148 RUB |
0.1212 MATIC |
49.0148 RUB |
48.2815 RUB |
49.7481 RUB |
48.2815 RUB |
| 2024-08-20 |
50.5000 RUB |
5.2495 MATIC |
50.5000 RUB |
50.0000 RUB |
51.0000 RUB |
50.0000 RUB |
| 2024-08-19 |
51.0000 RUB |
5.3000 MATIC |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2024-08-18 |
51.0000 RUB |
0.8882 MATIC |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2024-08-17 |
51.0000 RUB |
0.7878 MATIC |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
51.0000 RUB |
| 2024-08-16 |
50.8866 RUB |
0.2338 MATIC |
50.8866 RUB |
50.0000 RUB |
51.7732 RUB |
50.0000 RUB |
| 2024-08-15 |
52.1297 RUB |
0.1804 MATIC |
52.1297 RUB |
51.2593 RUB |
53.0000 RUB |
51.2593 RUB |
| 2024-08-14 |
52.9043 RUB |
0.0232 MATIC |
52.9043 RUB |
52.8087 RUB |
53.0000 RUB |
53.0000 RUB |
| 2024-08-13 |
51.6423 RUB |
0.3860 MATIC |
51.6423 RUB |
51.0000 RUB |
52.2845 RUB |
52.2845 RUB |
| 2024-08-12 |
50.1639 RUB |
7.6683 MATIC |
50.1639 RUB |
47.3278 RUB |
53.0000 RUB |
52.2845 RUB |
| 2024-08-11 |
46.0000 RUB |
27.5153 MATIC |
46.0000 RUB |
42.0000 RUB |
50.0000 RUB |
50.0000 RUB |
| 2024-08-10 |
43.0000 RUB |
0.2122 MATIC |
43.0000 RUB |
42.0000 RUB |
44.0000 RUB |
42.0000 RUB |
| 2024-08-09 |
42.7859 RUB |
0.3928 MATIC |
42.7859 RUB |
41.5718 RUB |
44.0000 RUB |
41.5718 RUB |
| 2024-08-08 |
45.0185 RUB |
0.0000 MATIC |
45.0185 RUB |
45.0185 RUB |
45.0185 RUB |
45.0185 RUB |
| 2024-08-07 |
45.0185 RUB |
0.0049 MATIC |
45.0185 RUB |
45.0185 RUB |
45.0185 RUB |
45.0185 RUB |
| 2024-08-06 |
44.7383 RUB |
0.2304 MATIC |
44.7383 RUB |
44.0000 RUB |
45.4766 RUB |
44.0000 RUB |
| 2024-08-05 |
42.0000 RUB |
23.8694 MATIC |
42.0000 RUB |
40.0000 RUB |
44.0000 RUB |
40.0000 RUB |
| 2024-08-04 |
43.7550 RUB |
8.9552 MATIC |
43.7550 RUB |
42.5000 RUB |
45.0100 RUB |
42.5000 RUB |
| 2024-08-03 |
46.2891 RUB |
7.6668 MATIC |
46.2891 RUB |
44.5783 RUB |
48.0000 RUB |
44.5783 RUB |
| 2024-08-02 |
47.0941 RUB |
1.2993 MATIC |
47.0941 RUB |
46.3929 RUB |
47.7952 RUB |
46.3929 RUB |
| 2024-08-01 |
47.7952 RUB |
33.4883 MATIC |
47.7952 RUB |
47.7952 RUB |
47.7952 RUB |
47.7952 RUB |
| 2024-07-31 |
48.9907 RUB |
0.1122 MATIC |
48.9907 RUB |
48.2815 RUB |
49.7000 RUB |
48.2815 RUB |
| 2024-07-30 |
49.7000 RUB |
0.1064 MATIC |
49.7000 RUB |
49.7000 RUB |
49.7000 RUB |
49.7000 RUB |
| 2024-07-29 |
48.7476 RUB |
0.8065 MATIC |
48.7476 RUB |
47.7952 RUB |
49.7000 RUB |
49.7000 RUB |
| 2024-07-28 |
47.7952 RUB |
0.2996 MATIC |
47.7952 RUB |
47.7952 RUB |
47.7952 RUB |
47.7952 RUB |
| 2024-07-27 |
47.8976 RUB |
0.3943 MATIC |
47.8976 RUB |
47.7952 RUB |
48.0000 RUB |
48.0000 RUB |
| 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 |