Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
103.5774 RUB |
56.3280 MATIC |
103.5774 RUB |
87.0000 RUB |
120.1549 RUB |
92.0000 RUB |
| 2024-03-05 |
121.9120 RUB |
4.6844 MATIC |
121.9120 RUB |
118.8240 RUB |
125.0000 RUB |
119.0000 RUB |
| 2024-03-04 |
120.1558 RUB |
22.6866 MATIC |
120.1558 RUB |
117.3117 RUB |
123.0000 RUB |
121.9999 RUB |
| 2024-03-03 |
118.8077 RUB |
2.9133 MATIC |
118.8077 RUB |
116.0001 RUB |
121.6152 RUB |
119.6574 RUB |
| 2024-03-02 |
118.7322 RUB |
4.9344 MATIC |
118.7322 RUB |
115.8493 RUB |
121.6152 RUB |
116.0001 RUB |
| 2024-03-01 |
109.6245 RUB |
14.3456 MATIC |
109.6245 RUB |
105.1202 RUB |
114.1288 RUB |
107.2226 RUB |
| 2024-02-29 |
111.2211 RUB |
3.4419 MATIC |
111.2211 RUB |
108.3134 RUB |
114.1288 RUB |
114.1288 RUB |
| 2024-02-28 |
103.0000 RUB |
25.3092 MATIC |
103.0000 RUB |
100.0000 RUB |
106.0000 RUB |
103.0000 RUB |
| 2024-02-27 |
103.9948 RUB |
2.9467 MATIC |
103.9948 RUB |
103.0000 RUB |
104.9895 RUB |
104.9895 RUB |
| 2024-02-26 |
103.9947 RUB |
15.1255 MATIC |
103.9947 RUB |
103.0000 RUB |
104.9895 RUB |
104.9895 RUB |
| 2024-02-25 |
100.5152 RUB |
0.3733 MATIC |
100.5152 RUB |
98.0305 RUB |
103.0000 RUB |
103.0000 RUB |
| 2024-02-24 |
96.3547 RUB |
18.9250 MATIC |
96.3547 RUB |
92.0941 RUB |
100.6152 RUB |
98.0306 RUB |
| 2024-02-23 |
98.0471 RUB |
10.5973 MATIC |
98.0471 RUB |
96.0941 RUB |
100.0000 RUB |
98.0305 RUB |
| 2024-02-22 |
98.0160 RUB |
0.0000 MATIC |
98.0160 RUB |
98.0160 RUB |
98.0160 RUB |
98.0160 RUB |
| 2024-02-21 |
99.0080 RUB |
2.6418 MATIC |
99.0080 RUB |
98.0160 RUB |
100.0000 RUB |
98.0160 RUB |
| 2024-02-20 |
99.4993 RUB |
0.9477 MATIC |
99.4993 RUB |
98.9986 RUB |
100.0000 RUB |
98.9986 RUB |
| 2024-02-19 |
98.5073 RUB |
0.0044 MATIC |
98.5073 RUB |
98.0160 RUB |
98.9986 RUB |
98.9986 RUB |
| 2024-02-18 |
97.9489 RUB |
26.7600 MATIC |
97.9489 RUB |
94.8978 RUB |
101.0000 RUB |
96.0000 RUB |
| 2024-02-17 |
96.2095 RUB |
34.3161 MATIC |
96.2095 RUB |
91.4190 RUB |
101.0000 RUB |
97.0575 RUB |
| 2024-02-16 |
91.6003 RUB |
0.4308 MATIC |
91.6003 RUB |
89.9532 RUB |
93.2473 RUB |
93.2473 RUB |
| 2024-02-15 |
91.5000 RUB |
49.3564 MATIC |
91.5000 RUB |
90.0000 RUB |
93.0000 RUB |
90.0000 RUB |
| 2024-02-14 |
86.8638 RUB |
8.2709 MATIC |
86.8638 RUB |
82.7277 RUB |
91.0000 RUB |
91.0000 RUB |
| 2024-02-13 |
83.5612 RUB |
2.7264 MATIC |
83.5612 RUB |
82.7277 RUB |
84.3947 RUB |
82.7277 RUB |
| 2024-02-12 |
82.3547 RUB |
0.5999 MATIC |
82.3547 RUB |
81.9817 RUB |
82.7277 RUB |
82.7277 RUB |
| 2024-02-11 |
81.5881 RUB |
7.9652 MATIC |
81.5881 RUB |
80.2887 RUB |
82.8874 RUB |
81.2200 RUB |
| 2024-02-10 |
80.6444 RUB |
0.0860 MATIC |
80.6444 RUB |
80.2887 RUB |
81.0000 RUB |
81.0000 RUB |
| 2024-02-09 |
78.7028 RUB |
0.0000 MATIC |
78.7028 RUB |
78.7028 RUB |
78.7028 RUB |
78.7028 RUB |
| 2024-02-08 |
78.7028 RUB |
0.0000 MATIC |
78.7028 RUB |
78.7028 RUB |
78.7028 RUB |
78.7028 RUB |
| 2024-02-07 |
79.3514 RUB |
0.0590 MATIC |
79.3514 RUB |
78.7028 RUB |
80.0000 RUB |
78.7028 RUB |
| 2024-02-06 |
79.3508 RUB |
0.0057 MATIC |
79.3508 RUB |
78.7028 RUB |
79.9987 RUB |
78.7028 RUB |
| 2024-02-05 |
78.6444 RUB |
1.1667 MATIC |
78.6444 RUB |
77.0000 RUB |
80.2887 RUB |
79.9987 RUB |
| 2024-02-04 |
77.3366 RUB |
16.0452 MATIC |
77.3366 RUB |
72.4895 RUB |
82.1837 RUB |
77.9332 RUB |
| 2024-02-03 |
73.5000 RUB |
0.6234 MATIC |
73.5000 RUB |
73.0000 RUB |
74.0000 RUB |
73.0000 RUB |
| 2024-02-02 |
74.0000 RUB |
0.3801 MATIC |
74.0000 RUB |
74.0000 RUB |
74.0000 RUB |
74.0000 RUB |
| 2024-02-01 |
74.0653 RUB |
0.9897 MATIC |
74.0653 RUB |
74.0000 RUB |
74.1306 RUB |
74.0000 RUB |
| 2024-01-31 |
74.5022 RUB |
0.0749 MATIC |
74.5022 RUB |
74.1306 RUB |
74.8738 RUB |
74.8738 RUB |
| 2024-01-30 |
73.5781 RUB |
0.9699 MATIC |
73.5781 RUB |
72.4895 RUB |
74.6667 RUB |
74.1306 RUB |
| 2024-01-29 |
75.5302 RUB |
0.6832 MATIC |
75.5302 RUB |
74.6667 RUB |
76.3938 RUB |
74.6667 RUB |
| 2024-01-28 |
76.8786 RUB |
0.3970 MATIC |
76.8786 RUB |
75.8240 RUB |
77.9332 RUB |
76.3938 RUB |
| 2024-01-27 |
75.3000 RUB |
1.8644 MATIC |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
| 2024-01-26 |
75.3000 RUB |
0.0000 MATIC |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
75.3000 RUB |
| 2024-01-25 |
75.4124 RUB |
0.1555 MATIC |
75.4124 RUB |
75.0008 RUB |
75.8240 RUB |
75.3000 RUB |
| 2024-01-24 |
74.6667 RUB |
0.3654 MATIC |
74.6667 RUB |
74.6667 RUB |
74.6667 RUB |
74.6667 RUB |
| 2024-01-23 |
79.9593 RUB |
0.8374 MATIC |
79.9593 RUB |
78.0000 RUB |
81.9187 RUB |
80.2887 RUB |
| 2024-01-22 |
82.3700 RUB |
0.0063 MATIC |
82.3700 RUB |
82.0000 RUB |
82.7400 RUB |
82.0000 RUB |
| 2024-01-21 |
83.8700 RUB |
2.2645 MATIC |
83.8700 RUB |
82.7400 RUB |
85.0000 RUB |
82.7400 RUB |
| 2024-01-20 |
83.2222 RUB |
28.6477 MATIC |
83.2222 RUB |
82.8874 RUB |
83.5570 RUB |
83.5570 RUB |
| 2024-01-19 |
82.9151 RUB |
14.7489 MATIC |
82.9151 RUB |
78.0000 RUB |
87.8302 RUB |
82.8874 RUB |
| 2024-01-18 |
82.9151 RUB |
13.3818 MATIC |
82.9151 RUB |
78.0000 RUB |
87.8302 RUB |
83.0000 RUB |
| 2024-01-17 |
86.9663 RUB |
0.0747 MATIC |
86.9663 RUB |
86.9606 RUB |
86.9720 RUB |
86.9606 RUB |