Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-08 |
66.0350 RUB |
2.3303 MATIC |
66.0350 RUB |
65.0000 RUB |
67.0700 RUB |
65.0000 RUB |
| 2023-06-07 |
66.0000 RUB |
5.0477 MATIC |
66.0000 RUB |
65.0000 RUB |
67.0000 RUB |
65.2000 RUB |
| 2023-06-06 |
67.0655 RUB |
3.3503 MATIC |
67.0655 RUB |
65.0000 RUB |
69.1310 RUB |
65.0000 RUB |
| 2023-06-05 |
68.1152 RUB |
0.0073 MATIC |
68.1152 RUB |
67.7755 RUB |
68.4549 RUB |
67.7755 RUB |
| 2023-06-04 |
70.5240 RUB |
0.0000 MATIC |
70.5240 RUB |
70.5240 RUB |
70.5240 RUB |
70.5240 RUB |
| 2023-06-03 |
70.0706 RUB |
0.0240 MATIC |
70.0706 RUB |
69.1412 RUB |
71.0000 RUB |
70.5240 RUB |
| 2023-06-02 |
69.7620 RUB |
11.7792 MATIC |
69.7620 RUB |
69.0000 RUB |
70.5240 RUB |
70.5240 RUB |
| 2023-06-01 |
68.3877 RUB |
0.9073 MATIC |
68.3877 RUB |
67.7755 RUB |
69.0000 RUB |
69.0000 RUB |
| 2023-05-31 |
69.4920 RUB |
57.4915 MATIC |
69.4920 RUB |
68.4600 RUB |
70.5240 RUB |
69.0000 RUB |
| 2023-05-30 |
67.6460 RUB |
7.3515 MATIC |
67.6460 RUB |
65.2920 RUB |
70.0000 RUB |
69.8240 RUB |
| 2023-05-29 |
72.1208 RUB |
0.1057 MATIC |
72.1208 RUB |
71.2415 RUB |
73.0000 RUB |
72.6663 RUB |
| 2023-05-28 |
72.3057 RUB |
0.0036 MATIC |
72.3057 RUB |
71.9451 RUB |
72.6663 RUB |
72.6663 RUB |
| 2023-05-27 |
71.0000 RUB |
3.2080 MATIC |
71.0000 RUB |
70.0000 RUB |
72.0000 RUB |
70.0000 RUB |
| 2023-05-26 |
71.2398 RUB |
0.0140 MATIC |
71.2398 RUB |
70.5344 RUB |
71.9451 RUB |
70.5344 RUB |
| 2023-05-25 |
70.2500 RUB |
18.1680 MATIC |
70.2500 RUB |
69.0000 RUB |
71.5000 RUB |
70.0000 RUB |
| 2023-05-24 |
70.7499 RUB |
1.0643 MATIC |
70.7499 RUB |
70.0000 RUB |
71.4999 RUB |
71.4999 RUB |
| 2023-05-23 |
70.7500 RUB |
4.4661 MATIC |
70.7500 RUB |
70.0000 RUB |
71.4999 RUB |
70.0000 RUB |
| 2023-05-22 |
71.2500 RUB |
0.0210 MATIC |
71.2500 RUB |
71.0000 RUB |
71.4999 RUB |
71.0000 RUB |
| 2023-05-21 |
71.2500 RUB |
0.0320 MATIC |
71.2500 RUB |
71.0000 RUB |
71.4999 RUB |
71.0000 RUB |
| 2023-05-20 |
71.2500 RUB |
0.0210 MATIC |
71.2500 RUB |
71.0000 RUB |
71.4999 RUB |
71.0000 RUB |
| 2023-05-19 |
71.2500 RUB |
0.9006 MATIC |
71.2500 RUB |
71.0000 RUB |
71.4999 RUB |
71.0000 RUB |
| 2023-05-18 |
73.0576 RUB |
0.0217 MATIC |
73.0576 RUB |
71.2415 RUB |
74.8738 RUB |
71.2415 RUB |
| 2023-05-17 |
72.6753 RUB |
0.0306 MATIC |
72.6753 RUB |
71.9557 RUB |
73.3948 RUB |
73.3948 RUB |
| 2023-05-16 |
72.6753 RUB |
0.0349 MATIC |
72.6753 RUB |
71.9557 RUB |
73.3948 RUB |
71.9557 RUB |
| 2023-05-15 |
73.4329 RUB |
0.4817 MATIC |
73.4329 RUB |
71.2415 RUB |
75.6244 RUB |
71.9557 RUB |
| 2023-05-14 |
73.0632 RUB |
0.3245 MATIC |
73.0632 RUB |
71.2415 RUB |
74.8848 RUB |
71.2415 RUB |
| 2023-05-13 |
75.2770 RUB |
0.2490 MATIC |
75.2770 RUB |
73.4057 RUB |
77.1482 RUB |
73.4057 RUB |
| 2023-05-12 |
76.0165 RUB |
0.4487 MATIC |
76.0165 RUB |
74.8848 RUB |
77.1482 RUB |
74.8848 RUB |
| 2023-05-11 |
76.0425 RUB |
0.5863 MATIC |
76.0425 RUB |
74.8849 RUB |
77.2000 RUB |
74.8849 RUB |
| 2023-05-10 |
76.7939 RUB |
1.6938 MATIC |
76.7939 RUB |
74.8849 RUB |
78.7028 RUB |
74.8849 RUB |
| 2023-05-09 |
78.1000 RUB |
0.7125 MATIC |
78.1000 RUB |
77.0000 RUB |
79.2000 RUB |
77.0000 RUB |
| 2023-05-08 |
79.2518 RUB |
0.0726 MATIC |
79.2518 RUB |
79.0000 RUB |
79.5035 RUB |
79.0000 RUB |
| 2023-05-07 |
80.2968 RUB |
4.2679 MATIC |
80.2968 RUB |
79.5000 RUB |
81.0936 RUB |
81.0936 RUB |
| 2023-05-06 |
80.0100 RUB |
2.5239 MATIC |
80.0100 RUB |
80.0100 RUB |
80.0100 RUB |
80.0100 RUB |
| 2023-05-05 |
80.7900 RUB |
4.3494 MATIC |
80.7900 RUB |
80.0100 RUB |
81.5700 RUB |
80.0100 RUB |
| 2023-05-04 |
81.9779 RUB |
0.1111 MATIC |
81.9779 RUB |
81.5700 RUB |
82.3857 RUB |
81.5700 RUB |
| 2023-05-03 |
81.8439 RUB |
1.5240 MATIC |
81.8439 RUB |
81.1000 RUB |
82.5877 RUB |
82.5877 RUB |
| 2023-05-02 |
82.3785 RUB |
5.2929 MATIC |
82.3785 RUB |
81.2000 RUB |
83.5570 RUB |
81.9187 RUB |
| 2023-05-01 |
83.6540 RUB |
4.6201 MATIC |
83.6540 RUB |
81.2000 RUB |
86.1080 RUB |
82.5877 RUB |
| 2023-04-30 |
84.9151 RUB |
1.5057 MATIC |
84.9151 RUB |
82.0000 RUB |
87.8302 RUB |
82.0000 RUB |
| 2023-04-29 |
83.5673 RUB |
0.2100 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
84.3947 RUB |
| 2023-04-28 |
83.5673 RUB |
0.1115 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
82.7399 RUB |
| 2023-04-27 |
82.7399 RUB |
0.0004 MATIC |
82.7399 RUB |
82.7399 RUB |
82.7399 RUB |
82.7399 RUB |
| 2023-04-26 |
83.5673 RUB |
0.1127 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
82.7399 RUB |
| 2023-04-25 |
83.1567 RUB |
0.5699 MATIC |
83.1567 RUB |
81.9187 RUB |
84.3947 RUB |
81.9187 RUB |
| 2023-04-24 |
82.7974 RUB |
1.9650 MATIC |
82.7974 RUB |
81.2000 RUB |
84.3947 RUB |
81.2000 RUB |
| 2023-04-23 |
83.5524 RUB |
7.2715 MATIC |
83.5524 RUB |
82.7100 RUB |
84.3947 RUB |
84.3947 RUB |
| 2023-04-22 |
83.5524 RUB |
0.9746 MATIC |
83.5524 RUB |
82.7100 RUB |
84.3947 RUB |
82.7100 RUB |
| 2023-04-21 |
84.3550 RUB |
0.3971 MATIC |
84.3550 RUB |
82.7100 RUB |
86.0000 RUB |
82.7100 RUB |
| 2023-04-20 |
86.0000 RUB |
5.5592 MATIC |
86.0000 RUB |
84.0000 RUB |
88.0000 RUB |
84.0000 RUB |