Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
75.1974 RUB |
14.8480 MATIC |
75.1974 RUB |
73.3948 RUB |
77.0000 RUB |
77.0000 RUB |
| 2024-04-24 |
77.0693 RUB |
9.2066 MATIC |
77.0693 RUB |
71.2511 RUB |
82.8874 RUB |
71.2511 RUB |
| 2024-04-23 |
78.4437 RUB |
4.5101 MATIC |
78.4437 RUB |
74.0000 RUB |
82.8874 RUB |
80.2887 RUB |
| 2024-04-22 |
77.0000 RUB |
1.6632 MATIC |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
| 2024-04-21 |
78.6444 RUB |
0.6256 MATIC |
78.6444 RUB |
77.0000 RUB |
80.2887 RUB |
78.7028 RUB |
| 2024-04-20 |
79.5035 RUB |
0.0000 MATIC |
79.5035 RUB |
79.5035 RUB |
79.5035 RUB |
79.5035 RUB |
| 2024-04-19 |
80.7518 RUB |
8.2923 MATIC |
80.7518 RUB |
79.5035 RUB |
82.0000 RUB |
79.5035 RUB |
| 2024-04-18 |
77.4909 RUB |
12.8261 MATIC |
77.4909 RUB |
73.0000 RUB |
81.9817 RUB |
80.3006 RUB |
| 2024-04-17 |
79.8000 RUB |
269.5130 MATIC |
79.8000 RUB |
70.6000 RUB |
89.0000 RUB |
72.0000 RUB |
| 2024-04-16 |
86.0000 RUB |
48.1460 MATIC |
86.0000 RUB |
80.0000 RUB |
92.0000 RUB |
89.0000 RUB |
| 2024-04-15 |
86.0000 RUB |
48.0206 MATIC |
86.0000 RUB |
80.0000 RUB |
92.0000 RUB |
92.0000 RUB |
| 2024-04-14 |
82.5476 RUB |
6.9719 MATIC |
82.5476 RUB |
79.0000 RUB |
86.0953 RUB |
80.0000 RUB |
| 2024-04-13 |
84.4909 RUB |
5.8338 MATIC |
84.4909 RUB |
81.9818 RUB |
87.0000 RUB |
84.3947 RUB |
| 2024-04-12 |
91.0307 RUB |
165.8017 MATIC |
91.0307 RUB |
78.0000 RUB |
104.0614 RUB |
82.0000 RUB |
| 2024-04-11 |
102.0307 RUB |
1.7062 MATIC |
102.0307 RUB |
100.0000 RUB |
104.0614 RUB |
100.0000 RUB |
| 2024-04-10 |
106.0000 RUB |
0.9353 MATIC |
106.0000 RUB |
104.0000 RUB |
108.0000 RUB |
108.0000 RUB |
| 2024-04-09 |
103.4200 RUB |
58.9460 MATIC |
103.4200 RUB |
98.0305 RUB |
108.8096 RUB |
108.8096 RUB |
| 2024-04-08 |
98.5066 RUB |
2.3658 MATIC |
98.5066 RUB |
98.0000 RUB |
99.0132 RUB |
98.0000 RUB |
| 2024-04-07 |
100.0000 RUB |
0.5552 MATIC |
100.0000 RUB |
98.0000 RUB |
102.0000 RUB |
99.0000 RUB |
| 2024-04-06 |
97.0216 RUB |
0.0068 MATIC |
97.0216 RUB |
97.0000 RUB |
97.0432 RUB |
97.0432 RUB |
| 2024-04-05 |
103.4000 RUB |
36.5836 MATIC |
103.4000 RUB |
94.0000 RUB |
112.8000 RUB |
94.0000 RUB |
| 2024-04-04 |
109.9000 RUB |
16.8730 MATIC |
109.9000 RUB |
107.0000 RUB |
112.8000 RUB |
108.3134 RUB |
| 2024-04-03 |
106.9000 RUB |
17.3580 MATIC |
106.9000 RUB |
101.0000 RUB |
112.8000 RUB |
107.2226 RUB |
| 2024-04-02 |
105.9504 RUB |
0.3897 MATIC |
105.9504 RUB |
102.9008 RUB |
109.0000 RUB |
102.9008 RUB |
| 2024-04-01 |
104.5000 RUB |
2.9212 MATIC |
104.5000 RUB |
100.0000 RUB |
109.0000 RUB |
109.0000 RUB |
| 2024-03-31 |
99.5980 RUB |
12.9502 MATIC |
99.5980 RUB |
94.1960 RUB |
105.0000 RUB |
100.0000 RUB |
| 2024-03-30 |
107.7480 RUB |
0.4036 MATIC |
107.7480 RUB |
105.0000 RUB |
110.4960 RUB |
105.0000 RUB |
| 2024-03-29 |
111.0485 RUB |
0.1955 MATIC |
111.0485 RUB |
110.4960 RUB |
111.6010 RUB |
110.4960 RUB |
| 2024-03-28 |
111.4000 RUB |
26.9475 MATIC |
111.4000 RUB |
110.0000 RUB |
112.8000 RUB |
112.8000 RUB |
| 2024-03-27 |
107.4000 RUB |
5.3540 MATIC |
107.4000 RUB |
102.0000 RUB |
112.8000 RUB |
106.0000 RUB |
| 2024-03-26 |
114.3613 RUB |
56.2106 MATIC |
114.3613 RUB |
112.7226 RUB |
116.0000 RUB |
112.8000 RUB |
| 2024-03-25 |
110.5523 RUB |
1.3590 MATIC |
110.5523 RUB |
105.1046 RUB |
116.0000 RUB |
116.0000 RUB |
| 2024-03-24 |
107.0000 RUB |
5.2739 MATIC |
107.0000 RUB |
102.0000 RUB |
112.0000 RUB |
104.0614 RUB |
| 2024-03-23 |
106.5000 RUB |
4.1276 MATIC |
106.5000 RUB |
101.0000 RUB |
112.0000 RUB |
109.3831 RUB |
| 2024-03-22 |
107.2326 RUB |
0.0019 MATIC |
107.2326 RUB |
107.2326 RUB |
107.2326 RUB |
107.2326 RUB |
| 2024-03-21 |
103.5030 RUB |
0.2445 MATIC |
103.5030 RUB |
102.0060 RUB |
105.0000 RUB |
105.0000 RUB |
| 2024-03-20 |
101.0030 RUB |
0.9137 MATIC |
101.0030 RUB |
100.0000 RUB |
102.0060 RUB |
100.0000 RUB |
| 2024-03-19 |
105.5029 RUB |
1.2073 MATIC |
105.5029 RUB |
100.0058 RUB |
111.0000 RUB |
102.0060 RUB |
| 2024-03-18 |
112.5000 RUB |
7.3213 MATIC |
112.5000 RUB |
106.0000 RUB |
119.0000 RUB |
106.0000 RUB |
| 2024-03-17 |
113.9179 RUB |
3.0729 MATIC |
113.9179 RUB |
113.8358 RUB |
114.0000 RUB |
114.0000 RUB |
| 2024-03-16 |
112.0000 RUB |
28.5214 MATIC |
112.0000 RUB |
110.0000 RUB |
114.0000 RUB |
112.7059 RUB |
| 2024-03-15 |
112.5000 RUB |
28.7699 MATIC |
112.5000 RUB |
110.0000 RUB |
115.0000 RUB |
110.0000 RUB |
| 2024-03-14 |
117.5000 RUB |
0.1398 MATIC |
117.5000 RUB |
115.0000 RUB |
120.0000 RUB |
115.0000 RUB |
| 2024-03-13 |
115.5000 RUB |
3.4963 MATIC |
115.5000 RUB |
110.0000 RUB |
121.0000 RUB |
117.3113 RUB |
| 2024-03-12 |
115.5000 RUB |
7.1290 MATIC |
115.5000 RUB |
108.0000 RUB |
123.0000 RUB |
114.0000 RUB |
| 2024-03-11 |
111.5000 RUB |
20.7689 MATIC |
111.5000 RUB |
104.0000 RUB |
119.0000 RUB |
110.4797 RUB |
| 2024-03-10 |
105.0287 RUB |
23.6492 MATIC |
105.0287 RUB |
97.0575 RUB |
113.0000 RUB |
110.0000 RUB |
| 2024-03-09 |
97.5000 RUB |
0.1433 MATIC |
97.5000 RUB |
96.0000 RUB |
99.0000 RUB |
97.0575 RUB |
| 2024-03-08 |
97.0000 RUB |
2.4537 MATIC |
97.0000 RUB |
95.0000 RUB |
99.0000 RUB |
97.0575 RUB |
| 2024-03-07 |
93.0000 RUB |
3.8499 MATIC |
93.0000 RUB |
89.0000 RUB |
97.0000 RUB |
94.0000 RUB |