Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-30 |
189.2093 RUB |
10.7677 MATIC |
189.2093 RUB |
182.4185 RUB |
196.0000 RUB |
190.7935 RUB |
| 2021-12-29 |
182.8746 RUB |
7.4359 MATIC |
182.8746 RUB |
180.6079 RUB |
185.1412 RUB |
180.7885 RUB |
| 2021-12-28 |
197.1236 RUB |
42.7828 MATIC |
197.1236 RUB |
184.2473 RUB |
210.0000 RUB |
184.4315 RUB |
| 2021-12-27 |
190.8721 RUB |
101.8737 MATIC |
190.8721 RUB |
176.1597 RUB |
205.5845 RUB |
197.5431 RUB |
| 2021-12-26 |
175.7393 RUB |
1.0966 MATIC |
175.7393 RUB |
171.7956 RUB |
179.6829 RUB |
179.6829 RUB |
| 2021-12-25 |
178.6495 RUB |
2.5848 MATIC |
178.6495 RUB |
168.4271 RUB |
188.8719 RUB |
174.3855 RUB |
| 2021-12-24 |
178.9661 RUB |
83.0933 MATIC |
178.9661 RUB |
170.0000 RUB |
187.9322 RUB |
175.2574 RUB |
| 2021-12-23 |
177.5578 RUB |
51.3376 MATIC |
177.5578 RUB |
170.1156 RUB |
185.0000 RUB |
180.6079 RUB |
| 2021-12-22 |
170.0000 RUB |
37.5060 MATIC |
170.0000 RUB |
160.0000 RUB |
180.0000 RUB |
177.0144 RUB |
| 2021-12-21 |
154.5916 RUB |
142.1746 MATIC |
154.5916 RUB |
145.7458 RUB |
163.4374 RUB |
160.0000 RUB |
| 2021-12-20 |
153.9715 RUB |
83.9970 MATIC |
153.9715 RUB |
147.9430 RUB |
160.0000 RUB |
147.9430 RUB |
| 2021-12-19 |
158.5339 RUB |
1.9811 MATIC |
158.5339 RUB |
157.0678 RUB |
160.0000 RUB |
157.2248 RUB |
| 2021-12-18 |
157.8622 RUB |
1.7659 MATIC |
157.8622 RUB |
145.7243 RUB |
170.0000 RUB |
157.0678 RUB |
| 2021-12-17 |
146.9672 RUB |
29.0141 MATIC |
146.9672 RUB |
142.2780 RUB |
151.6563 RUB |
142.2780 RUB |
| 2021-12-16 |
145.4734 RUB |
11.4224 MATIC |
145.4734 RUB |
140.0450 RUB |
150.9018 RUB |
145.7458 RUB |
| 2021-12-15 |
137.1247 RUB |
9.8227 MATIC |
137.1247 RUB |
129.9501 RUB |
144.2992 RUB |
142.1352 RUB |
| 2021-12-14 |
136.8014 RUB |
104.6286 MATIC |
136.8014 RUB |
129.3036 RUB |
144.2992 RUB |
131.2600 RUB |
| 2021-12-13 |
141.5180 RUB |
40.3545 MATIC |
141.5180 RUB |
126.7496 RUB |
156.2863 RUB |
140.4915 RUB |
| 2021-12-12 |
157.4607 RUB |
3.3308 MATIC |
157.4607 RUB |
154.7123 RUB |
160.2091 RUB |
160.2091 RUB |
| 2021-12-11 |
159.4621 RUB |
8.1927 MATIC |
159.4621 RUB |
150.9241 RUB |
168.0000 RUB |
156.2863 RUB |
| 2021-12-10 |
161.5000 RUB |
8.3971 MATIC |
161.5000 RUB |
153.0000 RUB |
170.0000 RUB |
161.0339 RUB |
| 2021-12-09 |
162.4254 RUB |
38.7466 MATIC |
162.4254 RUB |
154.7351 RUB |
170.1156 RUB |
154.8899 RUB |
| 2021-12-08 |
167.6666 RUB |
3.1503 MATIC |
167.6666 RUB |
161.8152 RUB |
173.5179 RUB |
173.5179 RUB |
| 2021-12-07 |
155.4882 RUB |
904.5883 MATIC |
155.4882 RUB |
140.8860 RUB |
170.0905 RUB |
170.0905 RUB |
| 2021-12-06 |
154.8726 RUB |
828.9954 MATIC |
154.8726 RUB |
140.7452 RUB |
169.0000 RUB |
151.6563 RUB |
| 2021-12-05 |
144.8509 RUB |
10.4993 MATIC |
144.8509 RUB |
134.7018 RUB |
155.0000 RUB |
147.9430 RUB |
| 2021-12-04 |
149.4804 RUB |
99.6960 MATIC |
149.4804 RUB |
133.8977 RUB |
165.0630 RUB |
135.9162 RUB |
| 2021-12-03 |
157.0829 RUB |
246.8590 MATIC |
157.0829 RUB |
145.1658 RUB |
169.0000 RUB |
157.8531 RUB |
| 2021-12-02 |
142.7875 RUB |
144.6906 MATIC |
142.7875 RUB |
136.5757 RUB |
148.9993 RUB |
145.0207 RUB |
| 2021-12-01 |
131.8324 RUB |
139.7058 MATIC |
131.8324 RUB |
122.9402 RUB |
140.7245 RUB |
136.5757 RUB |
| 2021-11-30 |
121.3900 RUB |
5.3075 MATIC |
121.3900 RUB |
118.0000 RUB |
124.7800 RUB |
121.9488 RUB |
| 2021-11-29 |
121.4550 RUB |
4.7686 MATIC |
121.4550 RUB |
118.0100 RUB |
124.9000 RUB |
118.0100 RUB |
| 2021-11-28 |
119.0050 RUB |
1.7719 MATIC |
119.0050 RUB |
118.0100 RUB |
120.0000 RUB |
118.0100 RUB |
| 2021-11-27 |
120.5850 RUB |
0.0373 MATIC |
120.5850 RUB |
120.0000 RUB |
121.1700 RUB |
120.0000 RUB |
| 2021-11-26 |
127.5000 RUB |
30.5219 MATIC |
127.5000 RUB |
121.0000 RUB |
134.0000 RUB |
121.0000 RUB |
| 2021-11-25 |
120.0000 RUB |
7.8757 MATIC |
120.0000 RUB |
115.0000 RUB |
125.0000 RUB |
125.0000 RUB |
| 2021-11-24 |
117.8750 RUB |
8.3471 MATIC |
117.8750 RUB |
115.0000 RUB |
120.7500 RUB |
115.0000 RUB |
| 2021-11-23 |
120.5000 RUB |
6.9973 MATIC |
120.5000 RUB |
115.0000 RUB |
126.0000 RUB |
120.7500 RUB |
| 2021-11-22 |
117.0000 RUB |
0.1001 MATIC |
117.0000 RUB |
117.0000 RUB |
117.0000 RUB |
117.0000 RUB |
| 2021-11-21 |
115.5000 RUB |
0.0100 MATIC |
115.5000 RUB |
115.0000 RUB |
116.0000 RUB |
115.0000 RUB |
| 2021-11-20 |
117.0000 RUB |
13.0154 MATIC |
117.0000 RUB |
117.0000 RUB |
117.0000 RUB |
117.0000 RUB |
| 2021-11-19 |
117.3333 RUB |
7.4118 MATIC |
117.3333 RUB |
116.6667 RUB |
118.0000 RUB |
117.0000 RUB |
| 2021-11-18 |
120.0000 RUB |
1.0052 MATIC |
120.0000 RUB |
120.0000 RUB |
120.0000 RUB |
120.0000 RUB |