Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-24 |
82.6835 RUB |
3.1652 MATIC |
82.6835 RUB |
81.8100 RUB |
83.5570 RUB |
83.5570 RUB |
| 2023-12-23 |
82.9050 RUB |
0.7516 MATIC |
82.9050 RUB |
81.8100 RUB |
84.0000 RUB |
81.8100 RUB |
| 2023-12-22 |
81.3576 RUB |
0.1176 MATIC |
81.3576 RUB |
81.0000 RUB |
81.7152 RUB |
81.7152 RUB |
| 2023-12-21 |
80.5000 RUB |
2.3792 MATIC |
80.5000 RUB |
76.0000 RUB |
85.0000 RUB |
80.2887 RUB |
| 2023-12-20 |
80.0000 RUB |
0.0000 MATIC |
80.0000 RUB |
80.0000 RUB |
80.0000 RUB |
80.0000 RUB |
| 2023-12-19 |
81.0919 RUB |
0.1804 MATIC |
81.0919 RUB |
80.0000 RUB |
82.1837 RUB |
80.0000 RUB |
| 2023-12-18 |
81.6919 RUB |
0.3185 MATIC |
81.6919 RUB |
81.2000 RUB |
82.1837 RUB |
81.2000 RUB |
| 2023-12-17 |
83.5673 RUB |
0.0056 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
84.3947 RUB |
| 2023-12-16 |
83.6204 RUB |
0.3993 MATIC |
83.6204 RUB |
82.0000 RUB |
85.2408 RUB |
84.3947 RUB |
| 2023-12-15 |
85.0476 RUB |
0.8180 MATIC |
85.0476 RUB |
84.0000 RUB |
86.0953 RUB |
86.0953 RUB |
| 2023-12-14 |
86.5000 RUB |
2.4179 MATIC |
86.5000 RUB |
85.0000 RUB |
88.0000 RUB |
85.2533 RUB |
| 2023-12-13 |
88.7095 RUB |
5.8145 MATIC |
88.7095 RUB |
86.0000 RUB |
91.4190 RUB |
86.0000 RUB |
| 2023-12-12 |
90.5161 RUB |
0.6709 MATIC |
90.5161 RUB |
89.6132 RUB |
91.4190 RUB |
89.6132 RUB |
| 2023-12-11 |
90.8066 RUB |
2.7429 MATIC |
90.8066 RUB |
89.6132 RUB |
92.0000 RUB |
91.4190 RUB |
| 2023-12-10 |
92.0497 RUB |
11.9677 MATIC |
92.0497 RUB |
88.7237 RUB |
95.3757 RUB |
88.7237 RUB |
| 2023-12-09 |
83.7116 RUB |
44.7700 MATIC |
83.7116 RUB |
73.2400 RUB |
94.1832 RUB |
92.3355 RUB |
| 2023-12-08 |
73.2400 RUB |
1.1478 MATIC |
73.2400 RUB |
73.2400 RUB |
73.2400 RUB |
73.2400 RUB |
| 2023-12-07 |
73.2408 RUB |
1.2239 MATIC |
73.2408 RUB |
73.2400 RUB |
73.2415 RUB |
73.2400 RUB |
| 2023-12-06 |
72.8330 RUB |
0.1474 MATIC |
72.8330 RUB |
72.6660 RUB |
73.0000 RUB |
73.0000 RUB |
| 2023-12-05 |
72.3057 RUB |
0.0063 MATIC |
72.3057 RUB |
71.9451 RUB |
72.6663 RUB |
72.6663 RUB |
| 2023-12-04 |
70.8623 RUB |
7.7182 MATIC |
70.8623 RUB |
69.1310 RUB |
72.5937 RUB |
71.9451 RUB |
| 2023-12-03 |
69.5032 RUB |
0.1462 MATIC |
69.5032 RUB |
67.7755 RUB |
71.2310 RUB |
67.7755 RUB |
| 2023-12-02 |
68.5514 RUB |
0.0942 MATIC |
68.5514 RUB |
67.1028 RUB |
70.0000 RUB |
70.0000 RUB |
| 2023-12-01 |
68.5000 RUB |
0.0286 MATIC |
68.5000 RUB |
67.0000 RUB |
70.0000 RUB |
70.0000 RUB |
| 2023-11-30 |
67.3877 RUB |
5.8232 MATIC |
67.3877 RUB |
67.0000 RUB |
67.7755 RUB |
67.0000 RUB |
| 2023-11-29 |
68.7997 RUB |
17.6145 MATIC |
68.7997 RUB |
67.7755 RUB |
69.8240 RUB |
67.7755 RUB |
| 2023-11-28 |
69.2620 RUB |
1.2747 MATIC |
69.2620 RUB |
68.0000 RUB |
70.5240 RUB |
68.4549 RUB |
| 2023-11-27 |
70.0000 RUB |
13.7391 MATIC |
70.0000 RUB |
68.0000 RUB |
72.0000 RUB |
68.0000 RUB |
| 2023-11-26 |
74.2028 RUB |
19.0606 MATIC |
74.2028 RUB |
73.4057 RUB |
75.0000 RUB |
73.4057 RUB |
| 2023-11-25 |
74.9488 RUB |
7.0893 MATIC |
74.9488 RUB |
70.0000 RUB |
79.8975 RUB |
74.0000 RUB |
| 2023-11-24 |
71.2672 RUB |
0.0103 MATIC |
71.2672 RUB |
70.5344 RUB |
72.0000 RUB |
70.5344 RUB |
| 2023-11-23 |
71.8102 RUB |
1.6945 MATIC |
71.8102 RUB |
70.0000 RUB |
73.6203 RUB |
71.9557 RUB |
| 2023-11-22 |
70.9726 RUB |
1.9781 MATIC |
70.9726 RUB |
70.0000 RUB |
71.9451 RUB |
71.9451 RUB |
| 2023-11-21 |
71.9593 RUB |
0.0161 MATIC |
71.9593 RUB |
71.2415 RUB |
72.6771 RUB |
71.2415 RUB |
| 2023-11-20 |
74.1306 RUB |
0.0000 MATIC |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
| 2023-11-19 |
73.4120 RUB |
4.5149 MATIC |
73.4120 RUB |
71.0000 RUB |
75.8240 RUB |
74.0000 RUB |
| 2023-11-18 |
76.5500 RUB |
1.4739 MATIC |
76.5500 RUB |
75.0000 RUB |
78.1000 RUB |
75.0000 RUB |
| 2023-11-17 |
77.9621 RUB |
24.3427 MATIC |
77.9621 RUB |
75.6355 RUB |
80.2887 RUB |
75.8240 RUB |
| 2023-11-16 |
83.0000 RUB |
1.7524 MATIC |
83.0000 RUB |
79.0000 RUB |
87.0000 RUB |
81.0936 RUB |
| 2023-11-15 |
84.0000 RUB |
23.1097 MATIC |
84.0000 RUB |
78.0000 RUB |
90.0000 RUB |
81.0936 RUB |
| 2023-11-14 |
83.5000 RUB |
7.1972 MATIC |
83.5000 RUB |
79.0000 RUB |
88.0000 RUB |
82.0000 RUB |
| 2023-11-13 |
77.6969 RUB |
5.3409 MATIC |
77.6969 RUB |
76.3938 RUB |
79.0000 RUB |
77.1596 RUB |
| 2023-11-12 |
77.5000 RUB |
74.4206 MATIC |
77.5000 RUB |
77.0000 RUB |
78.0000 RUB |
77.0000 RUB |
| 2023-11-11 |
74.0000 RUB |
0.9952 MATIC |
74.0000 RUB |
71.0000 RUB |
77.0000 RUB |
77.0000 RUB |
| 2023-11-10 |
72.3608 RUB |
1.6728 MATIC |
72.3608 RUB |
69.8240 RUB |
74.8975 RUB |
74.8975 RUB |
| 2023-11-09 |
69.3827 RUB |
2.2482 MATIC |
69.3827 RUB |
67.7655 RUB |
71.0000 RUB |
69.1412 RUB |
| 2023-11-08 |
65.5050 RUB |
1.2795 MATIC |
65.5050 RUB |
63.0100 RUB |
68.0000 RUB |
68.0000 RUB |
| 2023-11-07 |
63.1705 RUB |
2.8009 MATIC |
63.1705 RUB |
61.3411 RUB |
65.0000 RUB |
63.0100 RUB |
| 2023-11-06 |
62.2681 RUB |
2.2493 MATIC |
62.2681 RUB |
61.3411 RUB |
63.1951 RUB |
63.1951 RUB |
| 2023-11-05 |
61.3898 RUB |
19.0215 MATIC |
61.3898 RUB |
60.3196 RUB |
62.4600 RUB |
62.4600 RUB |