Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
182.5755 RUB |
255.7523 MATIC |
182.5755 RUB |
155.1511 RUB |
210.0000 RUB |
174.4112 RUB |
| 2022-04-03 |
157.6801 RUB |
94.6414 MATIC |
157.6801 RUB |
155.1511 RUB |
160.2091 RUB |
159.4121 RUB |
| 2022-04-02 |
151.9005 RUB |
74.5272 MATIC |
151.9005 RUB |
148.6500 RUB |
155.1511 RUB |
155.1511 RUB |
| 2022-04-01 |
152.2958 RUB |
2.2853 MATIC |
152.2958 RUB |
143.5813 RUB |
161.0102 RUB |
150.1511 RUB |
| 2022-03-31 |
150.0000 RUB |
0.0500 MATIC |
150.0000 RUB |
150.0000 RUB |
150.0000 RUB |
150.0000 RUB |
| 2022-03-30 |
148.4500 RUB |
6.0970 MATIC |
148.4500 RUB |
140.0000 RUB |
156.8999 RUB |
147.9430 RUB |
| 2022-03-29 |
157.7687 RUB |
5.3997 MATIC |
157.7687 RUB |
152.1000 RUB |
163.4374 RUB |
152.1000 RUB |
| 2022-03-28 |
166.3414 RUB |
7.4667 MATIC |
166.3414 RUB |
153.0000 RUB |
179.6829 RUB |
160.2091 RUB |
| 2022-03-27 |
160.2590 RUB |
12.6069 MATIC |
160.2590 RUB |
156.2633 RUB |
164.2546 RUB |
164.2546 RUB |
| 2022-03-26 |
162.4975 RUB |
24.9041 MATIC |
162.4975 RUB |
153.1993 RUB |
171.7956 RUB |
163.4374 RUB |
| 2022-03-25 |
167.5832 RUB |
0.1246 MATIC |
167.5832 RUB |
165.0759 RUB |
170.0905 RUB |
170.0905 RUB |
| 2022-03-24 |
156.0879 RUB |
23.0526 MATIC |
156.0879 RUB |
147.9212 RUB |
164.2546 RUB |
164.2546 RUB |
| 2022-03-23 |
162.6443 RUB |
27.8857 MATIC |
162.6443 RUB |
161.0339 RUB |
164.2546 RUB |
161.0339 RUB |
| 2022-03-22 |
161.8451 RUB |
9.3097 MATIC |
161.8451 RUB |
159.4356 RUB |
164.2546 RUB |
161.0339 RUB |
| 2022-03-21 |
166.8753 RUB |
3.0535 MATIC |
166.8753 RUB |
160.2328 RUB |
173.5179 RUB |
164.2546 RUB |
| 2022-03-20 |
170.2865 RUB |
1.9430 MATIC |
170.2865 RUB |
160.2328 RUB |
180.3403 RUB |
170.0905 RUB |
| 2022-03-19 |
171.8889 RUB |
38.9097 MATIC |
171.8889 RUB |
163.4374 RUB |
180.3403 RUB |
178.0000 RUB |
| 2022-03-18 |
162.2437 RUB |
2.0568 MATIC |
162.2437 RUB |
160.2328 RUB |
164.2546 RUB |
160.2328 RUB |
| 2022-03-17 |
162.2437 RUB |
45.3414 MATIC |
162.2437 RUB |
160.2328 RUB |
164.2546 RUB |
164.2546 RUB |
| 2022-03-16 |
169.3595 RUB |
36.9764 MATIC |
169.3595 RUB |
163.4615 RUB |
175.2574 RUB |
163.4615 RUB |
| 2022-03-15 |
174.4761 RUB |
4.1631 MATIC |
174.4761 RUB |
169.2692 RUB |
179.6829 RUB |
169.2692 RUB |
| 2022-03-14 |
173.5477 RUB |
0.4063 MATIC |
173.5477 RUB |
166.7554 RUB |
180.3401 RUB |
170.9409 RUB |
| 2022-03-13 |
176.0682 RUB |
1.9159 MATIC |
176.0682 RUB |
171.7956 RUB |
180.3408 RUB |
180.3407 RUB |
| 2022-03-12 |
169.7681 RUB |
3.5350 MATIC |
169.7681 RUB |
164.2789 RUB |
175.2574 RUB |
171.7956 RUB |
| 2022-03-11 |
168.6514 RUB |
56.8779 MATIC |
168.6514 RUB |
160.2328 RUB |
177.0701 RUB |
168.4023 RUB |
| 2022-03-10 |
174.1221 RUB |
4.9127 MATIC |
174.1221 RUB |
166.7600 RUB |
181.4842 RUB |
177.0701 RUB |
| 2022-03-09 |
171.4445 RUB |
10.8836 MATIC |
171.4445 RUB |
166.7554 RUB |
176.1337 RUB |
166.7554 RUB |
| 2022-03-08 |
174.1273 RUB |
1.4537 MATIC |
174.1273 RUB |
164.2546 RUB |
184.0000 RUB |
170.9662 RUB |
| 2022-03-07 |
165.8882 RUB |
202.8073 MATIC |
165.8882 RUB |
153.8111 RUB |
177.9652 RUB |
172.6801 RUB |
| 2022-03-06 |
161.1665 RUB |
7.4393 MATIC |
161.1665 RUB |
157.2328 RUB |
165.1002 RUB |
161.8395 RUB |
| 2022-03-05 |
158.7687 RUB |
13.7840 MATIC |
158.7687 RUB |
152.4371 RUB |
165.1002 RUB |
165.1002 RUB |
| 2022-03-04 |
170.2063 RUB |
8.5863 MATIC |
170.2063 RUB |
164.2789 RUB |
176.1337 RUB |
164.2789 RUB |
| 2022-03-03 |
170.6170 RUB |
3.3894 MATIC |
170.6170 RUB |
165.1002 RUB |
176.1337 RUB |
170.1156 RUB |
| 2022-03-02 |
156.3119 RUB |
7.0190 MATIC |
156.3119 RUB |
152.4146 RUB |
160.2091 RUB |
160.2091 RUB |
| 2022-03-01 |
144.9581 RUB |
284.6492 MATIC |
144.9581 RUB |
135.9162 RUB |
154.0000 RUB |
154.0000 RUB |
| 2022-02-28 |
135.9570 RUB |
4.5625 MATIC |
135.9570 RUB |
131.8897 RUB |
140.0244 RUB |
140.0244 RUB |
| 2022-02-27 |
128.3708 RUB |
5.9385 MATIC |
128.3708 RUB |
125.4915 RUB |
131.2500 RUB |
131.2500 RUB |
| 2022-02-26 |
125.5070 RUB |
7.8560 MATIC |
125.5070 RUB |
123.0127 RUB |
128.0013 RUB |
128.0013 RUB |
| 2022-02-25 |
124.2429 RUB |
7.6037 MATIC |
124.2429 RUB |
123.0128 RUB |
125.4730 RUB |
123.1357 RUB |
| 2022-02-24 |
126.1486 RUB |
8.1698 MATIC |
126.1486 RUB |
123.0127 RUB |
129.2845 RUB |
125.4730 RUB |
| 2022-02-23 |
118.3054 RUB |
3.8162 MATIC |
118.3054 RUB |
114.2281 RUB |
122.3827 RUB |
122.3827 RUB |
| 2022-02-22 |
116.3283 RUB |
2.7804 MATIC |
116.3283 RUB |
114.2281 RUB |
118.4285 RUB |
114.2281 RUB |
| 2022-02-21 |
116.1070 RUB |
19.0399 MATIC |
116.1070 RUB |
114.1140 RUB |
118.1000 RUB |
116.4285 RUB |
| 2022-02-20 |
122.6168 RUB |
79.2988 MATIC |
122.6168 RUB |
114.0000 RUB |
131.2335 RUB |
114.1141 RUB |
| 2022-02-19 |
129.9550 RUB |
7.5405 MATIC |
129.9550 RUB |
128.0203 RUB |
131.8897 RUB |
131.8897 RUB |
| 2022-02-18 |
128.2908 RUB |
5.1502 MATIC |
128.2908 RUB |
126.0010 RUB |
130.5806 RUB |
130.5806 RUB |
| 2022-02-17 |
132.0624 RUB |
13.9239 MATIC |
132.0624 RUB |
126.7496 RUB |
137.3753 RUB |
127.0000 RUB |
| 2022-02-16 |
131.6881 RUB |
13.0938 MATIC |
131.6881 RUB |
126.0010 RUB |
137.3753 RUB |
129.3036 RUB |
| 2022-02-15 |
132.2136 RUB |
10.2974 MATIC |
132.2136 RUB |
125.1000 RUB |
139.3272 RUB |
127.5130 RUB |
| 2022-02-14 |
147.6642 RUB |
56.8081 MATIC |
147.6642 RUB |
135.9162 RUB |
159.4121 RUB |
137.0000 RUB |