Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
103.5774 RUB |
56.3280 MATIC |
103.5774 RUB |
87.0000 RUB |
120.1549 RUB |
92.0000 RUB |
| 2024-03-05 |
121.9120 RUB |
4.6844 MATIC |
121.9120 RUB |
118.8240 RUB |
125.0000 RUB |
119.0000 RUB |
| 2024-03-04 |
120.1558 RUB |
22.6866 MATIC |
120.1558 RUB |
117.3117 RUB |
123.0000 RUB |
121.9999 RUB |
| 2024-03-03 |
118.8077 RUB |
2.9133 MATIC |
118.8077 RUB |
116.0001 RUB |
121.6152 RUB |
119.6574 RUB |
| 2024-03-02 |
118.7322 RUB |
4.9344 MATIC |
118.7322 RUB |
115.8493 RUB |
121.6152 RUB |
116.0001 RUB |
| 2024-03-01 |
109.6245 RUB |
14.3456 MATIC |
109.6245 RUB |
105.1202 RUB |
114.1288 RUB |
107.2226 RUB |
| 2024-02-29 |
111.2211 RUB |
3.4419 MATIC |
111.2211 RUB |
108.3134 RUB |
114.1288 RUB |
114.1288 RUB |
| 2024-02-28 |
103.0000 RUB |
25.3092 MATIC |
103.0000 RUB |
100.0000 RUB |
106.0000 RUB |
103.0000 RUB |
| 2024-02-27 |
103.9948 RUB |
2.9467 MATIC |
103.9948 RUB |
103.0000 RUB |
104.9895 RUB |
104.9895 RUB |
| 2024-02-26 |
103.9947 RUB |
15.1255 MATIC |
103.9947 RUB |
103.0000 RUB |
104.9895 RUB |
104.9895 RUB |
| 2024-02-25 |
100.5152 RUB |
0.3733 MATIC |
100.5152 RUB |
98.0305 RUB |
103.0000 RUB |
103.0000 RUB |
| 2024-02-24 |
96.3547 RUB |
18.9250 MATIC |
96.3547 RUB |
92.0941 RUB |
100.6152 RUB |
98.0306 RUB |
| 2024-02-23 |
98.0471 RUB |
10.5973 MATIC |
98.0471 RUB |
96.0941 RUB |
100.0000 RUB |
98.0305 RUB |
| 2024-02-22 |
98.0160 RUB |
0.0000 MATIC |
98.0160 RUB |
98.0160 RUB |
98.0160 RUB |
98.0160 RUB |
| 2024-02-21 |
99.0080 RUB |
2.6418 MATIC |
99.0080 RUB |
98.0160 RUB |
100.0000 RUB |
98.0160 RUB |
| 2024-02-20 |
99.4993 RUB |
0.9477 MATIC |
99.4993 RUB |
98.9986 RUB |
100.0000 RUB |
98.9986 RUB |
| 2024-02-19 |
98.5073 RUB |
0.0044 MATIC |
98.5073 RUB |
98.0160 RUB |
98.9986 RUB |
98.9986 RUB |
| 2024-02-18 |
97.9489 RUB |
26.7600 MATIC |
97.9489 RUB |
94.8978 RUB |
101.0000 RUB |
96.0000 RUB |
| 2024-02-17 |
96.2095 RUB |
34.3161 MATIC |
96.2095 RUB |
91.4190 RUB |
101.0000 RUB |
97.0575 RUB |
| 2024-02-16 |
91.6003 RUB |
0.4308 MATIC |
91.6003 RUB |
89.9532 RUB |
93.2473 RUB |
93.2473 RUB |
| 2024-02-15 |
91.5000 RUB |
49.3564 MATIC |
91.5000 RUB |
90.0000 RUB |
93.0000 RUB |
90.0000 RUB |
| 2024-02-14 |
86.8638 RUB |
8.2709 MATIC |
86.8638 RUB |
82.7277 RUB |
91.0000 RUB |
91.0000 RUB |
| 2024-02-13 |
83.5612 RUB |
2.7264 MATIC |
83.5612 RUB |
82.7277 RUB |
84.3947 RUB |
82.7277 RUB |