Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-10 |
64.8198 RUB |
0.4140 MATIC |
64.8198 RUB |
59.9842 RUB |
69.6554 RUB |
69.6554 RUB |
| 2022-11-09 |
67.3441 RUB |
1.6041 MATIC |
67.3441 RUB |
59.9842 RUB |
74.7040 RUB |
61.1839 RUB |
| 2022-11-08 |
74.5514 RUB |
5.9914 MATIC |
74.5514 RUB |
72.1409 RUB |
76.9620 RUB |
72.1409 RUB |
| 2022-11-07 |
73.5704 RUB |
11.0535 MATIC |
73.5704 RUB |
72.1409 RUB |
75.0000 RUB |
75.0000 RUB |
| 2022-11-06 |
73.5696 RUB |
13.6418 MATIC |
73.5696 RUB |
72.1392 RUB |
75.0000 RUB |
72.5000 RUB |
| 2022-11-05 |
72.6769 RUB |
13.5055 MATIC |
72.6769 RUB |
70.3537 RUB |
75.0000 RUB |
73.2284 RUB |
| 2022-11-04 |
65.3145 RUB |
0.9482 MATIC |
65.3145 RUB |
60.2753 RUB |
70.3537 RUB |
70.3537 RUB |
| 2022-11-03 |
59.1073 RUB |
7.0705 MATIC |
59.1073 RUB |
57.6380 RUB |
60.5766 RUB |
59.0934 RUB |
| 2022-11-02 |
58.0667 RUB |
0.0822 MATIC |
58.0667 RUB |
57.3428 RUB |
58.7907 RUB |
57.6380 RUB |
| 2022-11-01 |
54.1340 RUB |
2.7310 MATIC |
54.1340 RUB |
50.6280 RUB |
57.6400 RUB |
57.3428 RUB |
| 2022-10-31 |
57.6400 RUB |
0.5082 MATIC |
57.6400 RUB |
57.6400 RUB |
57.6400 RUB |
57.6400 RUB |
| 2022-10-30 |
58.6575 RUB |
2.7253 MATIC |
58.6575 RUB |
57.6381 RUB |
59.6770 RUB |
57.6400 RUB |
| 2022-10-29 |
57.4705 RUB |
12.7930 MATIC |
57.4705 RUB |
50.6280 RUB |
64.3129 RUB |
57.3428 RUB |
| 2022-10-28 |
58.3904 RUB |
85.4137 MATIC |
58.3904 RUB |
55.5736 RUB |
61.2072 RUB |
60.8795 RUB |
| 2022-10-27 |
57.2574 RUB |
1.0587 MATIC |
57.2574 RUB |
55.5149 RUB |
59.0000 RUB |
59.0000 RUB |
| 2022-10-26 |
56.2108 RUB |
0.0771 MATIC |
56.2108 RUB |
55.9304 RUB |
56.4911 RUB |
56.4911 RUB |
| 2022-10-25 |
55.2417 RUB |
0.1216 MATIC |
55.2417 RUB |
54.5529 RUB |
55.9304 RUB |
55.9304 RUB |
| 2022-10-24 |
52.9611 RUB |
0.2862 MATIC |
52.9611 RUB |
51.6406 RUB |
54.2815 RUB |
54.2815 RUB |
| 2022-10-23 |
51.5121 RUB |
0.0265 MATIC |
51.5121 RUB |
51.3837 RUB |
51.6406 RUB |
51.6406 RUB |
| 2022-10-22 |
51.2559 RUB |
0.0526 MATIC |
51.2559 RUB |
51.1280 RUB |
51.3837 RUB |
51.3837 RUB |
| 2022-10-21 |
49.7324 RUB |
2.3883 MATIC |
49.7324 RUB |
46.5123 RUB |
52.9524 RUB |
51.1280 RUB |
| 2022-10-20 |
53.8931 RUB |
0.2077 MATIC |
53.8931 RUB |
52.9524 RUB |
54.8338 RUB |
54.0114 RUB |
| 2022-10-19 |
53.8931 RUB |
0.2054 MATIC |
53.8931 RUB |
52.9524 RUB |
54.8338 RUB |
54.0114 RUB |
| 2022-10-18 |
56.1047 RUB |
0.8733 MATIC |
56.1047 RUB |
53.2093 RUB |
59.0000 RUB |
54.8338 RUB |
| 2022-10-17 |
52.5618 RUB |
0.1550 MATIC |
52.5618 RUB |
51.9065 RUB |
53.2172 RUB |
53.2093 RUB |
| 2022-10-16 |
55.1956 RUB |
1.0141 MATIC |
55.1956 RUB |
51.3913 RUB |
59.0000 RUB |
53.4832 RUB |
| 2022-10-15 |
53.4080 RUB |
5.4433 MATIC |
53.4080 RUB |
48.7595 RUB |
58.0564 RUB |
52.4191 RUB |
| 2022-10-14 |
52.1660 RUB |
0.0002 MATIC |
52.1660 RUB |
52.1660 RUB |
52.1660 RUB |
52.1660 RUB |
| 2022-10-13 |
52.9452 RUB |
1.8229 MATIC |
52.9452 RUB |
52.6812 RUB |
53.2093 RUB |
52.6812 RUB |
| 2022-10-12 |
51.7595 RUB |
1.1757 MATIC |
51.7595 RUB |
51.1000 RUB |
52.4191 RUB |
52.4191 RUB |
| 2022-10-11 |
50.9369 RUB |
1.2164 MATIC |
50.9369 RUB |
50.4965 RUB |
51.3774 RUB |
51.1000 RUB |
| 2022-10-10 |
50.5610 RUB |
0.1297 MATIC |
50.5610 RUB |
50.2484 RUB |
50.8737 RUB |
50.2484 RUB |
| 2022-10-09 |
49.3927 RUB |
0.3644 MATIC |
49.3927 RUB |
48.1649 RUB |
50.6206 RUB |
50.2496 RUB |
| 2022-10-08 |
50.9122 RUB |
3.1268 MATIC |
50.9122 RUB |
49.1354 RUB |
52.6890 RUB |
50.1181 RUB |
| 2022-10-07 |
53.7427 RUB |
0.0000 MATIC |
53.7427 RUB |
53.7427 RUB |
53.7427 RUB |
53.7427 RUB |
| 2022-10-06 |
52.3082 RUB |
0.2341 MATIC |
52.3082 RUB |
50.8737 RUB |
53.7427 RUB |
53.7427 RUB |
| 2022-10-05 |
50.2447 RUB |
0.0611 MATIC |
50.2447 RUB |
49.8688 RUB |
50.6206 RUB |
50.6206 RUB |
| 2022-10-04 |
49.8688 RUB |
0.0008 MATIC |
49.8688 RUB |
49.8688 RUB |
49.8688 RUB |
49.8688 RUB |
| 2022-10-03 |
49.8688 RUB |
0.0020 MATIC |
49.8688 RUB |
49.8688 RUB |
49.8688 RUB |
49.8688 RUB |
| 2022-10-02 |
49.0132 RUB |
0.0551 MATIC |
49.0132 RUB |
48.4057 RUB |
49.6207 RUB |
49.6207 RUB |
| 2022-10-01 |
49.1342 RUB |
0.0857 MATIC |
49.1342 RUB |
48.6477 RUB |
49.6207 RUB |
48.6477 RUB |
| 2022-09-30 |
48.8934 RUB |
0.1062 MATIC |
48.8934 RUB |
48.4057 RUB |
49.3811 RUB |
49.3738 RUB |
| 2022-09-29 |
49.3836 RUB |
0.0811 MATIC |
49.3836 RUB |
48.8910 RUB |
49.8761 RUB |
48.8910 RUB |
| 2022-09-28 |
50.8737 RUB |
0.2158 MATIC |
50.8737 RUB |
50.8737 RUB |
50.8737 RUB |
50.8737 RUB |
| 2022-09-27 |
50.2508 RUB |
0.0635 MATIC |
50.2508 RUB |
49.6280 RUB |
50.8737 RUB |
50.8737 RUB |
| 2022-09-26 |
49.2767 RUB |
1.5204 MATIC |
49.2767 RUB |
47.6798 RUB |
50.8737 RUB |
49.8761 RUB |
| 2022-09-25 |
47.0961 RUB |
0.1494 MATIC |
47.0961 RUB |
46.5123 RUB |
47.6798 RUB |
46.5123 RUB |
| 2022-09-24 |
47.3140 RUB |
0.8493 MATIC |
47.3140 RUB |
45.0000 RUB |
49.6280 RUB |
47.4426 RUB |
| 2022-09-23 |
50.5058 RUB |
0.1356 MATIC |
50.5058 RUB |
49.6280 RUB |
51.3837 RUB |
49.6280 RUB |
| 2022-09-22 |
50.0318 RUB |
0.6644 MATIC |
50.0318 RUB |
48.1649 RUB |
51.8988 RUB |
50.0000 RUB |