Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-13 |
142.6601 RUB |
21.7519 MATIC |
142.6601 RUB |
135.9162 RUB |
149.4041 RUB |
136.0521 RUB |
| 2022-02-12 |
148.5000 RUB |
153.0771 MATIC |
148.5000 RUB |
125.0000 RUB |
172.0000 RUB |
147.9212 RUB |
| 2022-02-11 |
138.7139 RUB |
40.8579 MATIC |
138.7139 RUB |
136.0000 RUB |
141.4277 RUB |
139.3277 RUB |
| 2022-02-10 |
144.3275 RUB |
50.5078 MATIC |
144.3275 RUB |
138.6550 RUB |
150.0000 RUB |
141.2075 RUB |
| 2022-02-09 |
137.6217 RUB |
4.1039 MATIC |
137.6217 RUB |
135.9162 RUB |
139.3272 RUB |
139.3272 RUB |
| 2022-02-08 |
139.9581 RUB |
0.4604 MATIC |
139.9581 RUB |
135.9162 RUB |
144.0000 RUB |
136.5958 RUB |
| 2022-02-07 |
134.9739 RUB |
4.4138 MATIC |
134.9739 RUB |
125.9478 RUB |
144.0000 RUB |
144.0000 RUB |
| 2022-02-06 |
126.6000 RUB |
7.6307 MATIC |
126.6000 RUB |
123.0000 RUB |
130.2000 RUB |
125.4915 RUB |
| 2022-02-05 |
128.4074 RUB |
2.9563 MATIC |
128.4074 RUB |
124.0000 RUB |
132.8148 RUB |
126.7309 RUB |
| 2022-02-04 |
129.7127 RUB |
0.3141 MATIC |
129.7127 RUB |
126.8763 RUB |
132.5491 RUB |
132.5491 RUB |
| 2022-02-03 |
128.0266 RUB |
3.0090 MATIC |
128.0266 RUB |
126.7496 RUB |
129.3036 RUB |
129.2843 RUB |
| 2022-02-02 |
131.8890 RUB |
1.1465 MATIC |
131.8890 RUB |
131.8889 RUB |
131.8890 RUB |
131.8889 RUB |
| 2022-02-01 |
132.4581 RUB |
0.8428 MATIC |
132.4581 RUB |
129.0000 RUB |
135.9162 RUB |
131.8893 RUB |
| 2022-01-31 |
135.9162 RUB |
1.8590 MATIC |
135.9162 RUB |
135.9162 RUB |
135.9162 RUB |
135.9162 RUB |
| 2022-01-30 |
136.2698 RUB |
1.8438 MATIC |
136.2698 RUB |
133.2119 RUB |
139.3277 RUB |
135.9162 RUB |
| 2022-01-29 |
140.8203 RUB |
35.3835 MATIC |
140.8203 RUB |
135.9162 RUB |
145.7243 RUB |
130.5999 RUB |
| 2022-01-28 |
140.9546 RUB |
6.1602 MATIC |
140.9546 RUB |
131.9092 RUB |
150.0000 RUB |
138.6550 RUB |
| 2022-01-27 |
139.5159 RUB |
12.4866 MATIC |
139.5159 RUB |
129.0000 RUB |
150.0318 RUB |
131.9092 RUB |
| 2022-01-26 |
125.3409 RUB |
9.0743 MATIC |
125.3409 RUB |
118.7922 RUB |
131.8897 RUB |
131.8897 RUB |
| 2022-01-25 |
125.9076 RUB |
4.9171 MATIC |
125.9076 RUB |
120.5651 RUB |
131.2500 RUB |
127.3833 RUB |
| 2022-01-24 |
135.8920 RUB |
29.8100 MATIC |
135.8920 RUB |
114.7163 RUB |
157.0678 RUB |
119.9653 RUB |
| 2022-01-23 |
141.3748 RUB |
73.2185 MATIC |
141.3748 RUB |
126.7496 RUB |
156.0000 RUB |
152.4371 RUB |
| 2022-01-22 |
143.0379 RUB |
19.1013 MATIC |
143.0379 RUB |
121.0000 RUB |
165.0759 RUB |
129.0000 RUB |
| 2022-01-21 |
163.4168 RUB |
17.7390 MATIC |
163.4168 RUB |
157.5644 RUB |
169.2692 RUB |
164.2546 RUB |
| 2022-01-20 |
171.3400 RUB |
0.3922 MATIC |
171.3400 RUB |
170.0000 RUB |
172.6801 RUB |
170.0000 RUB |
| 2022-01-19 |
169.8614 RUB |
1.3511 MATIC |
169.8614 RUB |
163.5892 RUB |
176.1337 RUB |
176.1337 RUB |
| 2022-01-18 |
176.7027 RUB |
22.2078 MATIC |
176.7027 RUB |
163.5892 RUB |
189.8162 RUB |
163.5892 RUB |
| 2022-01-17 |
178.6007 RUB |
2.8979 MATIC |
178.6007 RUB |
169.2692 RUB |
187.9322 RUB |
184.2473 RUB |
| 2022-01-16 |
179.3423 RUB |
0.9003 MATIC |
179.3423 RUB |
173.5435 RUB |
185.1412 RUB |
173.5435 RUB |
| 2022-01-15 |
173.2093 RUB |
4.7398 MATIC |
173.2093 RUB |
169.4386 RUB |
176.9800 RUB |
172.6803 RUB |
| 2022-01-14 |
179.5568 RUB |
5.7073 MATIC |
179.5568 RUB |
169.2693 RUB |
189.8443 RUB |
169.2693 RUB |
| 2022-01-13 |
189.3040 RUB |
34.7737 MATIC |
189.3040 RUB |
180.6079 RUB |
198.0000 RUB |
184.2192 RUB |
| 2022-01-12 |
182.7308 RUB |
103.7241 MATIC |
182.7308 RUB |
163.4616 RUB |
202.0000 RUB |
189.8162 RUB |
| 2022-01-11 |
159.2008 RUB |
16.2879 MATIC |
159.2008 RUB |
154.9642 RUB |
163.4374 RUB |
163.4374 RUB |
| 2022-01-10 |
178.0000 RUB |
10.8072 MATIC |
178.0000 RUB |
158.0000 RUB |
198.0000 RUB |
158.0000 RUB |
| 2022-01-09 |
179.0000 RUB |
2.7754 MATIC |
179.0000 RUB |
160.0000 RUB |
198.0000 RUB |
184.2473 RUB |
| 2022-01-08 |
165.7011 RUB |
5.1855 MATIC |
165.7011 RUB |
161.0000 RUB |
170.4023 RUB |
164.2546 RUB |
| 2022-01-07 |
171.6581 RUB |
12.1567 MATIC |
171.6581 RUB |
165.2655 RUB |
178.0508 RUB |
172.6546 RUB |
| 2022-01-06 |
178.4097 RUB |
9.7485 MATIC |
178.4097 RUB |
165.1002 RUB |
191.7192 RUB |
165.2655 RUB |
| 2022-01-05 |
180.1898 RUB |
105.1352 MATIC |
180.1898 RUB |
176.1597 RUB |
184.2200 RUB |
182.0000 RUB |
| 2022-01-04 |
181.5177 RUB |
18.3770 MATIC |
181.5177 RUB |
178.8153 RUB |
184.2201 RUB |
178.8153 RUB |
| 2022-01-03 |
191.2555 RUB |
66.8733 MATIC |
191.2555 RUB |
181.5110 RUB |
201.0000 RUB |
181.5110 RUB |
| 2022-01-02 |
192.5876 RUB |
2.2307 MATIC |
192.5876 RUB |
190.1752 RUB |
195.0000 RUB |
190.3654 RUB |
| 2022-01-01 |
192.8967 RUB |
5.6880 MATIC |
192.8967 RUB |
190.7935 RUB |
195.0000 RUB |
195.0000 RUB |
| 2021-12-31 |
193.6769 RUB |
1.7399 MATIC |
193.6769 RUB |
190.7935 RUB |
196.5603 RUB |
190.7935 RUB |