Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
62.0698 RUB |
0.3873 MATIC |
62.0698 RUB |
61.6774 RUB |
62.4622 RUB |
62.4622 RUB |
| 2023-11-03 |
61.1118 RUB |
0.1138 MATIC |
61.1118 RUB |
60.7354 RUB |
61.4882 RUB |
60.7354 RUB |
| 2023-11-02 |
60.8291 RUB |
0.1811 MATIC |
60.8291 RUB |
60.7354 RUB |
60.9228 RUB |
60.7354 RUB |
| 2023-11-01 |
60.7354 RUB |
4.3019 MATIC |
60.7354 RUB |
60.7354 RUB |
60.7354 RUB |
60.7354 RUB |
| 2023-10-31 |
60.5275 RUB |
1.9633 MATIC |
60.5275 RUB |
60.3196 RUB |
60.7354 RUB |
60.7354 RUB |
| 2023-10-30 |
60.3196 RUB |
1.3658 MATIC |
60.3196 RUB |
60.1341 RUB |
60.5052 RUB |
60.3196 RUB |
| 2023-10-29 |
60.1551 RUB |
2.2284 MATIC |
60.1551 RUB |
59.2000 RUB |
61.1102 RUB |
60.1341 RUB |
| 2023-10-28 |
59.6670 RUB |
0.2366 MATIC |
59.6670 RUB |
59.2000 RUB |
60.1341 RUB |
59.2000 RUB |
| 2023-10-27 |
59.9261 RUB |
0.0488 MATIC |
59.9261 RUB |
59.5326 RUB |
60.3196 RUB |
59.5326 RUB |
| 2023-10-26 |
60.2277 RUB |
0.8763 MATIC |
60.2277 RUB |
59.5326 RUB |
60.9228 RUB |
60.1341 RUB |
| 2023-10-25 |
60.7716 RUB |
1.4251 MATIC |
60.7716 RUB |
60.0970 RUB |
61.4463 RUB |
60.0970 RUB |
| 2023-10-24 |
59.3887 RUB |
11.1702 MATIC |
59.3887 RUB |
57.7775 RUB |
61.0000 RUB |
60.9228 RUB |
| 2023-10-23 |
59.2298 RUB |
0.0000 MATIC |
59.2298 RUB |
59.2298 RUB |
59.2298 RUB |
59.2298 RUB |
| 2023-10-22 |
58.0052 RUB |
0.6673 MATIC |
58.0052 RUB |
56.7806 RUB |
59.2298 RUB |
59.2298 RUB |
| 2023-10-21 |
55.9364 RUB |
0.7873 MATIC |
55.9364 RUB |
53.8728 RUB |
58.0000 RUB |
58.0000 RUB |
| 2023-10-20 |
55.0000 RUB |
10.1920 MATIC |
55.0000 RUB |
52.5000 RUB |
57.5000 RUB |
53.8728 RUB |
| 2023-10-19 |
57.3183 RUB |
24.1256 MATIC |
57.3183 RUB |
57.0000 RUB |
57.6365 RUB |
57.5000 RUB |
| 2023-10-18 |
57.4290 RUB |
3.6976 MATIC |
57.4290 RUB |
57.0000 RUB |
57.8580 RUB |
57.0659 RUB |
| 2023-10-17 |
56.7476 RUB |
0.0637 MATIC |
56.7476 RUB |
56.4952 RUB |
57.0000 RUB |
57.0000 RUB |
| 2023-10-16 |
56.2889 RUB |
0.2465 MATIC |
56.2889 RUB |
55.5175 RUB |
57.0602 RUB |
57.0602 RUB |
| 2023-10-15 |
55.0450 RUB |
0.3684 MATIC |
55.0450 RUB |
54.1000 RUB |
55.9900 RUB |
55.9900 RUB |
| 2023-10-14 |
55.7105 RUB |
0.4293 MATIC |
55.7105 RUB |
54.4209 RUB |
57.0000 RUB |
55.5175 RUB |
| 2023-10-13 |
54.4209 RUB |
0.0046 MATIC |
54.4209 RUB |
54.4209 RUB |
54.4209 RUB |
54.4209 RUB |
| 2023-10-12 |
54.7105 RUB |
0.1366 MATIC |
54.7105 RUB |
54.4209 RUB |
55.0000 RUB |
54.4209 RUB |
| 2023-10-11 |
55.0000 RUB |
0.0226 MATIC |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
| 2023-10-10 |
55.0000 RUB |
0.0773 MATIC |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
| 2023-10-09 |
56.0000 RUB |
0.1789 MATIC |
56.0000 RUB |
55.0000 RUB |
57.0000 RUB |
55.0000 RUB |
| 2023-10-08 |
56.3139 RUB |
0.0331 MATIC |
56.3139 RUB |
56.0000 RUB |
56.6279 RUB |
56.6279 RUB |
| 2023-10-07 |
55.4792 RUB |
0.1545 MATIC |
55.4792 RUB |
54.9584 RUB |
56.0000 RUB |
56.0000 RUB |
| 2023-10-06 |
54.9584 RUB |
0.0018 MATIC |
54.9584 RUB |
54.9584 RUB |
54.9584 RUB |
54.9584 RUB |
| 2023-10-05 |
53.7105 RUB |
0.3163 MATIC |
53.7105 RUB |
53.0000 RUB |
54.4209 RUB |
54.4129 RUB |
| 2023-10-04 |
54.9665 RUB |
0.0000 MATIC |
54.9665 RUB |
54.9665 RUB |
54.9665 RUB |
54.9665 RUB |
| 2023-10-03 |
56.4792 RUB |
4.1539 MATIC |
56.4792 RUB |
54.9584 RUB |
58.0000 RUB |
54.9665 RUB |
| 2023-10-02 |
54.2750 RUB |
5.6432 MATIC |
54.2750 RUB |
53.5500 RUB |
55.0000 RUB |
53.5500 RUB |
| 2023-10-01 |
56.2750 RUB |
7.4946 MATIC |
56.2750 RUB |
53.5500 RUB |
59.0000 RUB |
53.5500 RUB |
| 2023-09-30 |
53.2500 RUB |
17.2554 MATIC |
53.2500 RUB |
52.5000 RUB |
54.0000 RUB |
53.5500 RUB |
| 2023-09-29 |
52.7500 RUB |
12.2698 MATIC |
52.7500 RUB |
52.5000 RUB |
53.0000 RUB |
53.0000 RUB |
| 2023-09-28 |
51.8828 RUB |
0.6590 MATIC |
51.8828 RUB |
51.7656 RUB |
52.0000 RUB |
52.0000 RUB |
| 2023-09-27 |
51.7031 RUB |
4.7321 MATIC |
51.7031 RUB |
51.6406 RUB |
51.7656 RUB |
51.7656 RUB |
| 2023-09-26 |
51.2518 RUB |
0.0040 MATIC |
51.2518 RUB |
51.2518 RUB |
51.2518 RUB |
51.2518 RUB |
| 2023-09-25 |
50.6297 RUB |
4.1185 MATIC |
50.6297 RUB |
50.0000 RUB |
51.2593 RUB |
50.0000 RUB |
| 2023-09-24 |
50.6297 RUB |
4.1185 MATIC |
50.6297 RUB |
50.0000 RUB |
51.2593 RUB |
50.0000 RUB |
| 2023-09-23 |
51.7423 RUB |
0.0074 MATIC |
51.7423 RUB |
51.2000 RUB |
52.2845 RUB |
51.2593 RUB |
| 2023-09-22 |
52.0379 RUB |
1.6084 MATIC |
52.0379 RUB |
51.2593 RUB |
52.8165 RUB |
51.2593 RUB |
| 2023-09-21 |
53.1730 RUB |
3.4085 MATIC |
53.1730 RUB |
53.0000 RUB |
53.3460 RUB |
53.0000 RUB |
| 2023-09-20 |
53.3460 RUB |
0.0132 MATIC |
53.3460 RUB |
53.3460 RUB |
53.3460 RUB |
53.3460 RUB |
| 2023-09-19 |
54.9000 RUB |
0.0000 MATIC |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
| 2023-09-18 |
54.9000 RUB |
0.0000 MATIC |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
| 2023-09-17 |
54.9000 RUB |
0.0000 MATIC |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
| 2023-09-16 |
54.6564 RUB |
0.0119 MATIC |
54.6564 RUB |
54.4129 RUB |
54.9000 RUB |
54.9000 RUB |