Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
95.7210 RUB |
9.8244 MATIC |
95.7210 RUB |
94.0000 RUB |
97.4420 RUB |
96.5184 RUB |
| 2021-10-10 |
101.5000 RUB |
11.7445 MATIC |
101.5000 RUB |
100.0000 RUB |
103.0000 RUB |
100.0000 RUB |
| 2021-10-09 |
105.1478 RUB |
10.8118 MATIC |
105.1478 RUB |
89.0000 RUB |
121.2957 RUB |
100.9783 RUB |
| 2021-10-08 |
88.5053 RUB |
35.9465 MATIC |
88.5053 RUB |
88.5000 RUB |
88.5106 RUB |
88.5001 RUB |
| 2021-10-07 |
87.1846 RUB |
6.0126 MATIC |
87.1846 RUB |
86.2331 RUB |
88.1361 RUB |
86.2331 RUB |
| 2021-10-06 |
92.6568 RUB |
1.9249 MATIC |
92.6568 RUB |
88.8135 RUB |
96.5000 RUB |
88.8135 RUB |
| 2021-10-05 |
91.2500 RUB |
10.5587 MATIC |
91.2500 RUB |
86.0000 RUB |
96.5000 RUB |
96.5000 RUB |
| 2021-10-04 |
87.7500 RUB |
1.0366 MATIC |
87.7500 RUB |
87.5000 RUB |
88.0000 RUB |
87.5000 RUB |
| 2021-10-03 |
94.5000 RUB |
17.4869 MATIC |
94.5000 RUB |
86.0000 RUB |
103.0000 RUB |
88.5000 RUB |
| 2021-10-02 |
83.7276 RUB |
28.0594 MATIC |
83.7276 RUB |
82.0000 RUB |
85.4552 RUB |
85.4552 RUB |
| 2021-10-01 |
82.6215 RUB |
27.9431 MATIC |
82.6215 RUB |
81.0000 RUB |
84.2430 RUB |
84.2430 RUB |
| 2021-09-30 |
82.8715 RUB |
2.4392 MATIC |
82.8715 RUB |
81.5000 RUB |
84.2430 RUB |
84.2430 RUB |
| 2021-09-29 |
82.8289 RUB |
0.0002 MATIC |
82.8289 RUB |
82.5825 RUB |
83.0754 RUB |
83.0754 RUB |
| 2021-09-28 |
83.2500 RUB |
1.1582 MATIC |
83.2500 RUB |
82.5000 RUB |
84.0000 RUB |
82.8543 RUB |
| 2021-09-27 |
84.5000 RUB |
0.9380 MATIC |
84.5000 RUB |
84.0000 RUB |
85.0000 RUB |
84.0000 RUB |
| 2021-09-26 |
85.5000 RUB |
0.0149 MATIC |
85.5000 RUB |
85.0000 RUB |
86.0000 RUB |
85.0000 RUB |
| 2021-09-25 |
86.9480 RUB |
0.0020 MATIC |
86.9480 RUB |
86.9480 RUB |
86.9480 RUB |
86.9480 RUB |
| 2021-09-24 |
88.3139 RUB |
77.2889 MATIC |
88.3139 RUB |
84.6279 RUB |
92.0000 RUB |
92.0000 RUB |
| 2021-09-23 |
89.2500 RUB |
4.1762 MATIC |
89.2500 RUB |
88.0000 RUB |
90.5000 RUB |
90.5000 RUB |
| 2021-09-22 |
86.0000 RUB |
5.9362 MATIC |
86.0000 RUB |
83.0000 RUB |
89.0000 RUB |
89.0000 RUB |
| 2021-09-21 |
87.1954 RUB |
13.1150 MATIC |
87.1954 RUB |
83.8908 RUB |
90.5000 RUB |
90.5000 RUB |
| 2021-09-20 |
96.0015 RUB |
0.0460 MATIC |
96.0015 RUB |
95.8271 RUB |
96.1758 RUB |
95.8271 RUB |
| 2021-09-19 |
95.8271 RUB |
0.0000 MATIC |
95.8271 RUB |
95.8271 RUB |
95.8271 RUB |
95.8271 RUB |
| 2021-09-18 |
95.8271 RUB |
0.0011 MATIC |
95.8271 RUB |
95.8271 RUB |
95.8271 RUB |
95.8271 RUB |
| 2021-09-17 |
94.9380 RUB |
0.7652 MATIC |
94.9380 RUB |
93.0000 RUB |
96.8760 RUB |
93.0000 RUB |
| 2021-09-16 |
98.6396 RUB |
56.1286 MATIC |
98.6396 RUB |
96.7792 RUB |
100.5000 RUB |
98.6309 RUB |
| 2021-09-15 |
93.0000 RUB |
0.0000 MATIC |
93.0000 RUB |
93.0000 RUB |
93.0000 RUB |
93.0000 RUB |
| 2021-09-14 |
88.9746 RUB |
12.4171 MATIC |
88.9746 RUB |
81.1700 RUB |
96.7792 RUB |
93.0000 RUB |
| 2021-09-13 |
93.4012 RUB |
2.5526 MATIC |
93.4012 RUB |
89.0000 RUB |
97.8023 RUB |
93.5000 RUB |
| 2021-09-12 |
96.0000 RUB |
1.1500 MATIC |
96.0000 RUB |
96.0000 RUB |
96.0000 RUB |
96.0000 RUB |
| 2021-09-11 |
101.0000 RUB |
22.5903 MATIC |
101.0000 RUB |
97.0000 RUB |
105.0000 RUB |
105.0000 RUB |
| 2021-09-10 |
98.5000 RUB |
18.3879 MATIC |
98.5000 RUB |
98.0000 RUB |
99.0000 RUB |
98.0000 RUB |
| 2021-09-09 |
103.5000 RUB |
1.0637 MATIC |
103.5000 RUB |
100.0000 RUB |
107.0000 RUB |
105.0578 RUB |
| 2021-09-08 |
109.2103 RUB |
46.8931 MATIC |
109.2103 RUB |
100.1010 RUB |
118.3197 RUB |
101.5000 RUB |
| 2021-09-07 |
119.5000 RUB |
107.8323 MATIC |
119.5000 RUB |
111.0000 RUB |
128.0000 RUB |
111.0000 RUB |
| 2021-09-06 |
117.9084 RUB |
40.0194 MATIC |
117.9084 RUB |
117.4972 RUB |
118.3197 RUB |
117.6147 RUB |
| 2021-09-05 |
118.6819 RUB |
87.1653 MATIC |
118.6819 RUB |
110.3638 RUB |
127.0000 RUB |
117.4972 RUB |
| 2021-09-04 |
108.6819 RUB |
2.0049 MATIC |
108.6819 RUB |
107.0000 RUB |
110.3638 RUB |
110.3638 RUB |
| 2021-09-03 |
109.9108 RUB |
35.0256 MATIC |
109.9108 RUB |
107.5000 RUB |
112.3217 RUB |
110.3638 RUB |
| 2021-09-02 |
109.9108 RUB |
1.0366 MATIC |
109.9108 RUB |
107.5000 RUB |
112.3217 RUB |
112.3217 RUB |
| 2021-09-01 |
105.6051 RUB |
13.5075 MATIC |
105.6051 RUB |
102.5000 RUB |
108.7103 RUB |
107.0000 RUB |
| 2021-08-31 |
107.4491 RUB |
23.1296 MATIC |
107.4491 RUB |
106.0000 RUB |
108.8983 RUB |
106.1060 RUB |
| 2021-08-30 |
109.2500 RUB |
13.8292 MATIC |
109.2500 RUB |
106.5000 RUB |
112.0000 RUB |
108.8983 RUB |
| 2021-08-29 |
110.3869 RUB |
42.0792 MATIC |
110.3869 RUB |
106.5000 RUB |
114.2737 RUB |
106.5000 RUB |
| 2021-08-28 |
111.0789 RUB |
624.4284 MATIC |
111.0789 RUB |
102.1578 RUB |
120.0000 RUB |
115.2218 RUB |
| 2021-08-27 |
101.1440 RUB |
12.4924 MATIC |
101.1440 RUB |
99.0000 RUB |
103.2880 RUB |
103.1815 RUB |
| 2021-08-26 |
104.9146 RUB |
142.1463 MATIC |
104.9146 RUB |
99.0000 RUB |
110.8292 RUB |
103.2880 RUB |
| 2021-08-25 |
103.2930 RUB |
4.3809 MATIC |
103.2930 RUB |
101.0000 RUB |
105.5860 RUB |
105.5860 RUB |
| 2021-08-24 |
107.4783 RUB |
9.2200 MATIC |
107.4783 RUB |
103.0000 RUB |
111.9565 RUB |
103.0000 RUB |
| 2021-08-23 |
111.9237 RUB |
9.9662 MATIC |
111.9237 RUB |
108.8473 RUB |
115.0000 RUB |
108.9562 RUB |