Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-12 |
82.3547 RUB |
0.5999 MATIC |
82.3547 RUB |
81.9817 RUB |
82.7277 RUB |
82.7277 RUB |
| 2024-02-11 |
81.5881 RUB |
7.9652 MATIC |
81.5881 RUB |
80.2887 RUB |
82.8874 RUB |
81.2200 RUB |
| 2024-02-10 |
80.6444 RUB |
0.0860 MATIC |
80.6444 RUB |
80.2887 RUB |
81.0000 RUB |
81.0000 RUB |
| 2024-02-09 |
78.7028 RUB |
0.0000 MATIC |
78.7028 RUB |
78.7028 RUB |
78.7028 RUB |
78.7028 RUB |
| 2024-02-08 |
78.7028 RUB |
0.0000 MATIC |
78.7028 RUB |
78.7028 RUB |
78.7028 RUB |
78.7028 RUB |
| 2024-02-07 |
79.3514 RUB |
0.0590 MATIC |
79.3514 RUB |
78.7028 RUB |
80.0000 RUB |
78.7028 RUB |
| 2024-02-06 |
79.3508 RUB |
0.0057 MATIC |
79.3508 RUB |
78.7028 RUB |
79.9987 RUB |
78.7028 RUB |
| 2024-02-05 |
78.6444 RUB |
1.1667 MATIC |
78.6444 RUB |
77.0000 RUB |
80.2887 RUB |
79.9987 RUB |
| 2024-02-04 |
77.3366 RUB |
16.0452 MATIC |
77.3366 RUB |
72.4895 RUB |
82.1837 RUB |
77.9332 RUB |
| 2024-02-03 |
73.5000 RUB |
0.6234 MATIC |
73.5000 RUB |
73.0000 RUB |
74.0000 RUB |
73.0000 RUB |
| 2024-02-02 |
74.0000 RUB |
0.3801 MATIC |
74.0000 RUB |
74.0000 RUB |
74.0000 RUB |
74.0000 RUB |
| 2024-02-01 |
74.0653 RUB |
0.9897 MATIC |
74.0653 RUB |
74.0000 RUB |
74.1306 RUB |
74.0000 RUB |
| 2024-01-31 |
74.5022 RUB |
0.0749 MATIC |
74.5022 RUB |
74.1306 RUB |
74.8738 RUB |
74.8738 RUB |
| 2024-01-30 |
73.5781 RUB |
0.9699 MATIC |
73.5781 RUB |
72.4895 RUB |
74.6667 RUB |
74.1306 RUB |
| 2024-01-29 |
75.5302 RUB |
0.6832 MATIC |
75.5302 RUB |
74.6667 RUB |
76.3938 RUB |
74.6667 RUB |
| 2024-01-28 |
76.8786 RUB |
0.3970 MATIC |
76.8786 RUB |
75.8240 RUB |
77.9332 RUB |
76.3938 RUB |
| 2024-01-27 |
75.3000 RUB |
1.8644 MATIC |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
| 2024-01-26 |
75.3000 RUB |
0.0000 MATIC |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
| 2024-01-25 |
75.4124 RUB |
0.1555 MATIC |
75.4124 RUB |
75.0008 RUB |
75.8240 RUB |
75.3000 RUB |
| 2024-01-24 |
74.6667 RUB |
0.3654 MATIC |
74.6667 RUB |
74.6667 RUB |
74.6667 RUB |
74.6667 RUB |
| 2024-01-23 |
79.9593 RUB |
0.8374 MATIC |
79.9593 RUB |
78.0000 RUB |
81.9187 RUB |
80.2887 RUB |
| 2024-01-22 |
82.3700 RUB |
0.0063 MATIC |
82.3700 RUB |
82.0000 RUB |
82.7400 RUB |
82.0000 RUB |
| 2024-01-21 |
83.8700 RUB |
2.2645 MATIC |
83.8700 RUB |
82.7400 RUB |
85.0000 RUB |
82.7400 RUB |
| 2024-01-20 |
83.2222 RUB |
28.6477 MATIC |
83.2222 RUB |
82.8874 RUB |
83.5570 RUB |
83.5570 RUB |
| 2024-01-19 |
82.9151 RUB |
14.7489 MATIC |
82.9151 RUB |
78.0000 RUB |
87.8302 RUB |
82.8874 RUB |
| 2024-01-18 |
82.9151 RUB |
13.3818 MATIC |
82.9151 RUB |
78.0000 RUB |
87.8302 RUB |
83.0000 RUB |
| 2024-01-17 |
86.9663 RUB |
0.0747 MATIC |
86.9663 RUB |
86.9606 RUB |
86.9720 RUB |
86.9606 RUB |
| 2024-01-16 |
88.2685 RUB |
0.2998 MATIC |
88.2685 RUB |
86.9720 RUB |
89.5650 RUB |
86.9720 RUB |
| 2024-01-15 |
86.9720 RUB |
0.4595 MATIC |
86.9720 RUB |
86.9720 RUB |
86.9720 RUB |
86.9720 RUB |
| 2024-01-14 |
88.2685 RUB |
26.9659 MATIC |
88.2685 RUB |
86.9720 RUB |
89.5650 RUB |
86.9720 RUB |
| 2024-01-13 |
87.9803 RUB |
0.5148 MATIC |
87.9803 RUB |
86.9606 RUB |
89.0000 RUB |
89.0000 RUB |
| 2024-01-12 |
89.0000 RUB |
0.1427 MATIC |
89.0000 RUB |
89.0000 RUB |
89.0000 RUB |
89.0000 RUB |
| 2024-01-11 |
87.0558 RUB |
3.1349 MATIC |
87.0558 RUB |
85.4010 RUB |
88.7107 RUB |
88.7107 RUB |
| 2024-01-10 |
85.4856 RUB |
6.9950 MATIC |
85.4856 RUB |
84.0000 RUB |
86.9712 RUB |
86.9584 RUB |
| 2024-01-09 |
86.6974 RUB |
4.5883 MATIC |
86.6974 RUB |
84.3947 RUB |
89.0000 RUB |
86.9606 RUB |
| 2024-01-08 |
82.0050 RUB |
0.4407 MATIC |
82.0050 RUB |
82.0000 RUB |
82.0100 RUB |
82.0000 RUB |
| 2024-01-07 |
82.0100 RUB |
0.0001 MATIC |
82.0100 RUB |
82.0100 RUB |
82.0100 RUB |
82.0100 RUB |
| 2024-01-06 |
82.0000 RUB |
0.2743 MATIC |
82.0000 RUB |
82.0000 RUB |
82.0000 RUB |
82.0000 RUB |
| 2024-01-05 |
82.3700 RUB |
1.4421 MATIC |
82.3700 RUB |
82.0000 RUB |
82.7399 RUB |
82.0000 RUB |
| 2024-01-04 |
83.6658 RUB |
3.0850 MATIC |
83.6658 RUB |
82.0909 RUB |
85.2408 RUB |
85.2408 RUB |
| 2024-01-03 |
84.0210 RUB |
4.4633 MATIC |
84.0210 RUB |
82.0909 RUB |
85.9510 RUB |
84.3947 RUB |
| 2024-01-02 |
86.2084 RUB |
24.1714 MATIC |
86.2084 RUB |
81.9187 RUB |
90.4982 RUB |
85.9510 RUB |
| 2024-01-01 |
84.0000 RUB |
0.5218 MATIC |
84.0000 RUB |
83.0000 RUB |
85.0000 RUB |
85.0000 RUB |
| 2023-12-31 |
84.1275 RUB |
2.9350 MATIC |
84.1275 RUB |
82.0000 RUB |
86.2550 RUB |
83.5694 RUB |
| 2023-12-30 |
83.6270 RUB |
4.5054 MATIC |
83.6270 RUB |
81.0000 RUB |
86.2540 RUB |
86.2540 RUB |
| 2023-12-29 |
84.0198 RUB |
13.4049 MATIC |
84.0198 RUB |
82.0000 RUB |
86.0396 RUB |
82.0000 RUB |
| 2023-12-28 |
84.9605 RUB |
13.3066 MATIC |
84.9605 RUB |
82.0909 RUB |
87.8302 RUB |
82.0909 RUB |
| 2023-12-27 |
85.0000 RUB |
10.0626 MATIC |
85.0000 RUB |
80.0000 RUB |
90.0000 RUB |
86.2540 RUB |
| 2023-12-26 |
80.1437 RUB |
4.2790 MATIC |
80.1437 RUB |
79.9987 RUB |
80.2887 RUB |
80.2887 RUB |
| 2023-12-25 |
80.7451 RUB |
21.3568 MATIC |
80.7451 RUB |
77.9332 RUB |
83.5570 RUB |
77.9332 RUB |