Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-18 |
48.3562 RUB |
14.3611 MATIC |
48.3562 RUB |
44.0293 RUB |
52.6832 RUB |
51.6482 RUB |
| 2022-07-17 |
44.5851 RUB |
0.0380 MATIC |
44.5851 RUB |
43.8102 RUB |
45.3601 RUB |
44.9098 RUB |
| 2022-07-16 |
44.5818 RUB |
0.1368 MATIC |
44.5818 RUB |
44.0293 RUB |
45.1344 RUB |
45.1344 RUB |
| 2022-07-15 |
43.5924 RUB |
0.1477 MATIC |
43.5924 RUB |
42.9448 RUB |
44.2400 RUB |
43.8037 RUB |
| 2022-07-14 |
41.7058 RUB |
5.8385 MATIC |
41.7058 RUB |
40.0426 RUB |
43.3690 RUB |
43.3690 RUB |
| 2022-07-13 |
39.0636 RUB |
1.3163 MATIC |
39.0636 RUB |
38.4820 RUB |
39.6451 RUB |
39.6451 RUB |
| 2022-07-12 |
39.1656 RUB |
0.1488 MATIC |
39.1656 RUB |
38.4820 RUB |
39.8492 RUB |
38.4820 RUB |
| 2022-07-11 |
40.4490 RUB |
0.0013 MATIC |
40.4490 RUB |
40.0485 RUB |
40.8495 RUB |
40.8495 RUB |
| 2022-07-10 |
40.4490 RUB |
0.0389 MATIC |
40.4490 RUB |
40.0485 RUB |
40.8495 RUB |
40.0485 RUB |
| 2022-07-09 |
39.4793 RUB |
0.4031 MATIC |
39.4793 RUB |
37.9049 RUB |
41.0537 RUB |
40.2487 RUB |
| 2022-07-08 |
37.6234 RUB |
0.0901 MATIC |
37.6234 RUB |
37.3420 RUB |
37.9049 RUB |
37.9049 RUB |
| 2022-07-07 |
38.2266 RUB |
0.6229 MATIC |
38.2266 RUB |
36.6098 RUB |
39.8434 RUB |
37.3420 RUB |
| 2022-07-06 |
36.8958 RUB |
0.3227 MATIC |
36.8958 RUB |
35.8866 RUB |
37.9049 RUB |
37.9049 RUB |
| 2022-07-05 |
35.3949 RUB |
1.2075 MATIC |
35.3949 RUB |
33.6337 RUB |
37.1562 RUB |
35.8866 RUB |
| 2022-07-04 |
36.7831 RUB |
841.1845 MATIC |
36.7831 RUB |
31.0540 RUB |
42.5123 RUB |
35.5304 RUB |
| 2022-07-03 |
39.0568 RUB |
0.0375 MATIC |
39.0568 RUB |
38.8621 RUB |
39.2516 RUB |
39.2516 RUB |
| 2022-07-02 |
35.9405 RUB |
10.6730 MATIC |
35.9405 RUB |
30.0000 RUB |
41.8810 RUB |
38.8621 RUB |
| 2022-07-01 |
34.4269 RUB |
566.8544 MATIC |
34.4269 RUB |
28.8112 RUB |
40.0426 RUB |
34.3114 RUB |
| 2022-06-30 |
36.9905 RUB |
0.5238 MATIC |
36.9905 RUB |
35.8866 RUB |
38.0944 RUB |
38.0944 RUB |
| 2022-06-29 |
37.1503 RUB |
271.8301 MATIC |
37.1503 RUB |
34.6554 RUB |
39.6451 RUB |
36.9768 RUB |
| 2022-06-28 |
41.2918 RUB |
1.0287 MATIC |
41.2918 RUB |
39.6451 RUB |
42.9385 RUB |
39.6451 RUB |
| 2022-06-27 |
40.0501 RUB |
85.5742 MATIC |
40.0501 RUB |
37.1617 RUB |
42.9385 RUB |
42.9385 RUB |
| 2022-06-26 |
38.9689 RUB |
0.7077 MATIC |
38.9689 RUB |
38.0944 RUB |
39.8434 RUB |
38.4820 RUB |
| 2022-06-25 |
37.4436 RUB |
8.6977 MATIC |
37.4436 RUB |
36.7928 RUB |
38.0944 RUB |
37.9049 RUB |
| 2022-06-24 |
35.9200 RUB |
1.5475 MATIC |
35.9200 RUB |
34.3114 RUB |
37.5287 RUB |
37.5287 RUB |
| 2022-06-23 |
34.1424 RUB |
0.5792 MATIC |
34.1424 RUB |
33.4614 RUB |
34.8235 RUB |
34.8235 RUB |
| 2022-06-22 |
30.7706 RUB |
39.8844 MATIC |
30.7706 RUB |
28.2463 RUB |
33.2949 RUB |
32.6421 RUB |
| 2022-06-21 |
29.3209 RUB |
0.4625 MATIC |
29.3209 RUB |
28.9553 RUB |
29.6865 RUB |
29.1044 RUB |
| 2022-06-20 |
27.4473 RUB |
1.9439 MATIC |
27.4473 RUB |
25.0597 RUB |
29.8349 RUB |
28.5253 RUB |
| 2022-06-19 |
28.4299 RUB |
62.2777 MATIC |
28.4299 RUB |
25.0597 RUB |
31.8000 RUB |
26.7344 RUB |
| 2022-06-18 |
31.6033 RUB |
4.9444 MATIC |
31.6033 RUB |
31.0540 RUB |
32.1525 RUB |
31.2092 RUB |
| 2022-06-17 |
31.7542 RUB |
0.0038 MATIC |
31.7542 RUB |
31.6750 RUB |
31.8334 RUB |
31.8334 RUB |
| 2022-06-16 |
31.6750 RUB |
0.0000 MATIC |
31.6750 RUB |
31.6750 RUB |
31.6750 RUB |
31.6750 RUB |
| 2022-06-15 |
30.3245 RUB |
2.1268 MATIC |
30.3245 RUB |
28.8155 RUB |
31.8334 RUB |
30.2891 RUB |
| 2022-06-14 |
31.8614 RUB |
2.6089 MATIC |
31.8614 RUB |
28.0200 RUB |
35.7028 RUB |
31.6750 RUB |
| 2022-06-13 |
37.0991 RUB |
0.6657 MATIC |
37.0991 RUB |
34.8286 RUB |
39.3695 RUB |
35.0028 RUB |
| 2022-06-12 |
41.0893 RUB |
28.8968 MATIC |
41.0893 RUB |
39.4537 RUB |
42.7249 RUB |
39.4537 RUB |
| 2022-06-11 |
42.9848 RUB |
33.8596 MATIC |
42.9848 RUB |
41.0598 RUB |
44.9098 RUB |
41.2651 RUB |
| 2022-06-10 |
44.3601 RUB |
4.8101 MATIC |
44.3601 RUB |
43.5858 RUB |
45.1344 RUB |
43.5858 RUB |
| 2022-06-09 |
44.2929 RUB |
2.0664 MATIC |
44.2929 RUB |
43.5858 RUB |
45.0000 RUB |
43.8102 RUB |
| 2022-06-08 |
44.0250 RUB |
1.2602 MATIC |
44.0250 RUB |
43.5858 RUB |
44.4641 RUB |
43.5858 RUB |
| 2022-06-07 |
44.0250 RUB |
13.0729 MATIC |
44.0250 RUB |
43.5858 RUB |
44.4641 RUB |
44.4641 RUB |
| 2022-06-06 |
42.8320 RUB |
0.9206 MATIC |
42.8320 RUB |
39.8492 RUB |
45.8148 RUB |
45.8148 RUB |
| 2022-06-05 |
40.8352 RUB |
3.3369 MATIC |
40.8352 RUB |
39.3695 RUB |
42.3008 RUB |
39.8492 RUB |
| 2022-06-04 |
41.7596 RUB |
0.5054 MATIC |
41.7596 RUB |
40.0485 RUB |
43.4706 RUB |
41.6787 RUB |
| 2022-06-03 |
44.3758 RUB |
1.6441 MATIC |
44.3758 RUB |
42.4706 RUB |
46.2809 RUB |
43.4706 RUB |
| 2022-06-02 |
45.2184 RUB |
1.5827 MATIC |
45.2184 RUB |
42.5186 RUB |
47.9182 RUB |
42.5186 RUB |
| 2022-06-01 |
43.1277 RUB |
27.2299 MATIC |
43.1277 RUB |
35.8866 RUB |
50.3687 RUB |
45.5936 RUB |
| 2022-05-31 |
48.5534 RUB |
0.5756 MATIC |
48.5534 RUB |
46.7380 RUB |
50.3687 RUB |
50.3687 RUB |
| 2022-05-30 |
47.7278 RUB |
4.5819 MATIC |
47.7278 RUB |
45.5869 RUB |
49.8688 RUB |
49.8688 RUB |