Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-06 |
59.6880 RUB |
0.5670 MATIC |
59.6880 RUB |
58.7994 RUB |
60.5766 RUB |
58.7994 RUB |
| 2022-09-05 |
60.5766 RUB |
0.1864 MATIC |
60.5766 RUB |
60.5766 RUB |
60.5766 RUB |
60.5766 RUB |
| 2022-09-04 |
59.2598 RUB |
6.9130 MATIC |
59.2598 RUB |
57.6400 RUB |
60.8795 RUB |
60.8795 RUB |
| 2022-09-03 |
58.5772 RUB |
1.2177 MATIC |
58.5772 RUB |
57.6400 RUB |
59.5143 RUB |
57.6400 RUB |
| 2022-09-02 |
56.3657 RUB |
20.9960 MATIC |
56.3657 RUB |
53.2172 RUB |
59.5143 RUB |
59.5143 RUB |
| 2022-09-01 |
54.6002 RUB |
0.9756 MATIC |
54.6002 RUB |
52.4268 RUB |
56.7736 RUB |
56.7736 RUB |
| 2022-08-31 |
54.2915 RUB |
1,028.9139 MATIC |
54.2915 RUB |
53.4832 RUB |
55.0998 RUB |
55.0998 RUB |
| 2022-08-30 |
54.0181 RUB |
26.1504 MATIC |
54.0181 RUB |
53.4832 RUB |
54.5529 RUB |
54.5529 RUB |
| 2022-08-29 |
54.8257 RUB |
0.0000 MATIC |
54.8257 RUB |
54.8257 RUB |
54.8257 RUB |
54.8257 RUB |
| 2022-08-28 |
54.1545 RUB |
30.1856 MATIC |
54.1545 RUB |
53.4832 RUB |
54.8257 RUB |
54.8257 RUB |
| 2022-08-27 |
53.7500 RUB |
406.8050 MATIC |
53.7500 RUB |
53.5000 RUB |
54.0000 RUB |
54.0000 RUB |
| 2022-08-26 |
54.7014 RUB |
32.3029 MATIC |
54.7014 RUB |
53.7507 RUB |
55.6522 RUB |
53.7507 RUB |
| 2022-08-25 |
55.6522 RUB |
0.0000 MATIC |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
| 2022-08-24 |
55.6522 RUB |
0.0168 MATIC |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
| 2022-08-23 |
54.9668 RUB |
0.0922 MATIC |
54.9668 RUB |
54.2815 RUB |
55.6522 RUB |
55.6522 RUB |
| 2022-08-22 |
53.6104 RUB |
0.0392 MATIC |
53.6104 RUB |
53.2093 RUB |
54.0114 RUB |
54.0114 RUB |
| 2022-08-21 |
51.7927 RUB |
1.2678 MATIC |
51.7927 RUB |
50.3762 RUB |
53.2093 RUB |
53.2093 RUB |
| 2022-08-20 |
52.6929 RUB |
0.0000 MATIC |
52.6929 RUB |
52.6929 RUB |
52.6929 RUB |
52.6929 RUB |
| 2022-08-19 |
55.4543 RUB |
22.8127 MATIC |
55.4543 RUB |
52.6929 RUB |
58.2158 RUB |
52.6929 RUB |
| 2022-08-18 |
60.3413 RUB |
16.8376 MATIC |
60.3413 RUB |
57.6400 RUB |
63.0425 RUB |
59.6718 RUB |
| 2022-08-17 |
62.7452 RUB |
0.4246 MATIC |
62.7452 RUB |
61.8064 RUB |
63.6839 RUB |
62.1154 RUB |
| 2022-08-16 |
63.4032 RUB |
7.4089 MATIC |
63.4032 RUB |
61.8064 RUB |
65.0000 RUB |
63.6839 RUB |
| 2022-08-15 |
62.1944 RUB |
20.1365 MATIC |
62.1944 RUB |
59.3889 RUB |
65.0000 RUB |
62.1154 RUB |
| 2022-08-14 |
62.4283 RUB |
20.2723 MATIC |
62.4283 RUB |
61.4989 RUB |
63.3578 RUB |
61.4989 RUB |
| 2022-08-13 |
60.1343 RUB |
4.0396 MATIC |
60.1343 RUB |
59.0847 RUB |
61.1839 RUB |
61.1839 RUB |
| 2022-08-12 |
59.5649 RUB |
8.5961 MATIC |
59.5649 RUB |
57.6400 RUB |
61.4898 RUB |
57.6400 RUB |
| 2022-08-11 |
61.5282 RUB |
22.0536 MATIC |
61.5282 RUB |
58.0564 RUB |
65.0000 RUB |
59.9842 RUB |
| 2022-08-10 |
52.0535 RUB |
49.4029 MATIC |
52.0535 RUB |
46.0507 RUB |
58.0564 RUB |
57.6400 RUB |
| 2022-08-09 |
57.9279 RUB |
3.5525 MATIC |
57.9279 RUB |
57.6400 RUB |
58.2158 RUB |
57.6400 RUB |
| 2022-08-08 |
58.5069 RUB |
3.2000 MATIC |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-08-07 |
59.9984 RUB |
1.4942 MATIC |
59.9984 RUB |
58.5069 RUB |
61.4898 RUB |
58.5069 RUB |
| 2022-08-06 |
61.4898 RUB |
0.0049 MATIC |
61.4898 RUB |
61.4898 RUB |
61.4898 RUB |
61.4898 RUB |
| 2022-08-05 |
62.5000 RUB |
21.4216 MATIC |
62.5000 RUB |
60.0000 RUB |
65.0000 RUB |
60.0000 RUB |
| 2022-08-04 |
61.1449 RUB |
3.7658 MATIC |
61.1449 RUB |
60.8000 RUB |
61.4898 RUB |
61.4898 RUB |
| 2022-08-03 |
61.8373 RUB |
31.3389 MATIC |
61.8373 RUB |
60.0000 RUB |
63.6745 RUB |
60.0000 RUB |
| 2022-08-02 |
62.4338 RUB |
20.3013 MATIC |
62.4338 RUB |
61.1930 RUB |
63.6745 RUB |
61.1930 RUB |
| 2022-08-01 |
66.1000 RUB |
17.7850 MATIC |
66.1000 RUB |
62.2000 RUB |
70.0000 RUB |
63.4000 RUB |
| 2022-07-31 |
61.2420 RUB |
5.7117 MATIC |
61.2420 RUB |
58.8000 RUB |
63.6839 RUB |
62.4260 RUB |
| 2022-07-30 |
60.9210 RUB |
9.7267 MATIC |
60.9210 RUB |
58.7994 RUB |
63.0425 RUB |
58.8000 RUB |
| 2022-07-29 |
57.9084 RUB |
61.2428 MATIC |
57.9084 RUB |
54.0194 RUB |
61.7973 RUB |
60.5766 RUB |
| 2022-07-28 |
58.5090 RUB |
23.0212 MATIC |
58.5090 RUB |
57.6380 RUB |
59.3801 RUB |
57.9262 RUB |
| 2022-07-27 |
58.3613 RUB |
17.4334 MATIC |
58.3613 RUB |
57.6380 RUB |
59.0847 RUB |
58.1064 RUB |
| 2022-07-26 |
58.6575 RUB |
6.7893 MATIC |
58.6575 RUB |
57.6380 RUB |
59.6770 RUB |
57.6380 RUB |
| 2022-07-25 |
59.3911 RUB |
2.6580 MATIC |
59.3911 RUB |
58.5069 RUB |
60.2753 RUB |
58.7994 RUB |
| 2022-07-24 |
59.4500 RUB |
11.2820 MATIC |
59.4500 RUB |
57.6380 RUB |
61.2621 RUB |
59.0934 RUB |
| 2022-07-23 |
61.8426 RUB |
1.6670 MATIC |
61.8426 RUB |
54.0194 RUB |
69.6657 RUB |
59.6770 RUB |
| 2022-07-22 |
56.3812 RUB |
8.5773 MATIC |
56.3812 RUB |
45.8216 RUB |
66.9407 RUB |
61.1930 RUB |
| 2022-07-21 |
50.9538 RUB |
1.5355 MATIC |
50.9538 RUB |
48.1649 RUB |
53.7427 RUB |
53.4754 RUB |
| 2022-07-20 |
52.1916 RUB |
0.9468 MATIC |
52.1916 RUB |
48.1649 RUB |
56.2184 RUB |
50.1181 RUB |
| 2022-07-19 |
57.0945 RUB |
3.5444 MATIC |
57.0945 RUB |
49.8761 RUB |
64.3129 RUB |
53.7507 RUB |