Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-19 |
91.3066 RUB |
0.0998 MATIC |
91.3066 RUB |
89.6132 RUB |
93.0000 RUB |
89.6132 RUB |
| 2023-04-18 |
90.9675 RUB |
3.2394 MATIC |
90.9675 RUB |
89.6132 RUB |
92.3218 RUB |
92.3218 RUB |
| 2023-04-17 |
91.3392 RUB |
2.8008 MATIC |
91.3392 RUB |
88.7238 RUB |
93.9546 RUB |
93.9546 RUB |
| 2023-04-16 |
90.5000 RUB |
0.5528 MATIC |
90.5000 RUB |
89.0000 RUB |
92.0000 RUB |
91.4055 RUB |
| 2023-04-15 |
91.8203 RUB |
0.8005 MATIC |
91.8203 RUB |
91.6407 RUB |
92.0000 RUB |
92.0000 RUB |
| 2023-04-14 |
91.3203 RUB |
55.3969 MATIC |
91.3203 RUB |
91.0000 RUB |
91.6407 RUB |
91.6407 RUB |
| 2023-04-13 |
89.5000 RUB |
0.5869 MATIC |
89.5000 RUB |
88.0000 RUB |
91.0000 RUB |
88.7237 RUB |
| 2023-04-12 |
89.1707 RUB |
0.4370 MATIC |
89.1707 RUB |
87.8431 RUB |
90.4982 RUB |
88.0000 RUB |
| 2023-04-11 |
89.4216 RUB |
17.6414 MATIC |
89.4216 RUB |
87.8431 RUB |
91.0000 RUB |
88.7237 RUB |
| 2023-04-10 |
89.3759 RUB |
12.8730 MATIC |
89.3759 RUB |
87.8302 RUB |
90.9217 RUB |
87.8431 RUB |
| 2023-04-09 |
87.4500 RUB |
77.0004 MATIC |
87.4500 RUB |
85.0000 RUB |
89.9000 RUB |
86.1080 RUB |
| 2023-04-08 |
87.8000 RUB |
11.1200 MATIC |
87.8000 RUB |
86.0000 RUB |
89.6000 RUB |
86.1080 RUB |
| 2023-04-07 |
84.0000 RUB |
6.4295 MATIC |
84.0000 RUB |
81.0000 RUB |
87.0000 RUB |
87.0000 RUB |
| 2023-04-06 |
81.7482 RUB |
20.3294 MATIC |
81.7482 RUB |
75.0000 RUB |
88.4965 RUB |
85.2285 RUB |
| 2023-04-05 |
86.5703 RUB |
19.7250 MATIC |
86.5703 RUB |
81.5000 RUB |
91.6407 RUB |
88.0562 RUB |
| 2023-04-04 |
90.0751 RUB |
3.0839 MATIC |
90.0751 RUB |
88.5095 RUB |
91.6407 RUB |
91.6407 RUB |
| 2023-04-03 |
88.3000 RUB |
3.2739 MATIC |
88.3000 RUB |
85.0000 RUB |
91.6000 RUB |
89.6132 RUB |
| 2023-04-02 |
90.2964 RUB |
0.1996 MATIC |
90.2964 RUB |
88.9521 RUB |
91.6407 RUB |
89.6132 RUB |
| 2023-04-01 |
89.6359 RUB |
2.2272 MATIC |
89.6359 RUB |
87.6310 RUB |
91.6407 RUB |
91.6407 RUB |
| 2023-03-31 |
87.4282 RUB |
2.0388 MATIC |
87.4282 RUB |
85.4727 RUB |
89.3836 RUB |
89.3836 RUB |
| 2023-03-30 |
86.7532 RUB |
1.2077 MATIC |
86.7532 RUB |
85.0100 RUB |
88.4964 RUB |
85.4727 RUB |
| 2023-03-29 |
87.6289 RUB |
2.0989 MATIC |
87.6289 RUB |
86.7612 RUB |
88.4965 RUB |
88.4964 RUB |
| 2023-03-28 |
87.6399 RUB |
41.7453 MATIC |
87.6399 RUB |
85.0000 RUB |
90.2797 RUB |
86.7612 RUB |
| 2023-03-27 |
89.3474 RUB |
5.6308 MATIC |
89.3474 RUB |
87.5100 RUB |
91.1848 RUB |
87.5100 RUB |
| 2023-03-26 |
90.5544 RUB |
19.9260 MATIC |
90.5544 RUB |
89.0100 RUB |
92.0989 RUB |
91.1848 RUB |
| 2023-03-25 |
91.0494 RUB |
7.0936 MATIC |
91.0494 RUB |
90.0000 RUB |
92.0989 RUB |
92.0989 RUB |
| 2023-03-24 |
96.1250 RUB |
40.5340 MATIC |
96.1250 RUB |
90.0000 RUB |
102.2500 RUB |
92.0989 RUB |
| 2023-03-23 |
101.6267 RUB |
7.6267 MATIC |
101.6267 RUB |
99.2534 RUB |
104.0000 RUB |
100.9008 RUB |
| 2023-03-22 |
102.6267 RUB |
50.7882 MATIC |
102.6267 RUB |
99.2534 RUB |
106.0000 RUB |
101.7747 RUB |
| 2023-03-21 |
121.4068 RUB |
276.2254 MATIC |
121.4068 RUB |
99.2534 RUB |
143.5602 RUB |
105.5000 RUB |
| 2023-03-20 |
96.6110 RUB |
1.3826 MATIC |
96.6110 RUB |
93.9686 RUB |
99.2534 RUB |
99.2534 RUB |
| 2023-03-19 |
94.7505 RUB |
0.7068 MATIC |
94.7505 RUB |
93.5011 RUB |
96.0000 RUB |
93.9686 RUB |
| 2023-03-18 |
94.0000 RUB |
3.0493 MATIC |
94.0000 RUB |
92.0000 RUB |
96.0000 RUB |
93.5011 RUB |
| 2023-03-17 |
90.6918 RUB |
1.4068 MATIC |
90.6918 RUB |
89.3836 RUB |
92.0000 RUB |
92.0000 RUB |
| 2023-03-16 |
90.5050 RUB |
11.7934 MATIC |
90.5050 RUB |
89.0100 RUB |
92.0000 RUB |
89.3968 RUB |
| 2023-03-15 |
92.1984 RUB |
34.1021 MATIC |
92.1984 RUB |
89.3968 RUB |
95.0000 RUB |
89.8438 RUB |
| 2023-03-14 |
90.0050 RUB |
11.7947 MATIC |
90.0050 RUB |
89.0100 RUB |
91.0000 RUB |
89.0100 RUB |
| 2023-03-13 |
88.7308 RUB |
0.1535 MATIC |
88.7308 RUB |
87.6310 RUB |
89.8306 RUB |
89.3836 RUB |
| 2023-03-12 |
88.1918 RUB |
0.1411 MATIC |
88.1918 RUB |
87.0000 RUB |
89.3836 RUB |
87.6310 RUB |
| 2023-03-11 |
87.9760 RUB |
0.2809 MATIC |
87.9760 RUB |
87.0000 RUB |
88.9521 RUB |
88.9389 RUB |
| 2023-03-10 |
89.4774 RUB |
147.4023 MATIC |
89.4774 RUB |
85.0000 RUB |
93.9547 RUB |
88.5095 RUB |
| 2023-03-09 |
87.4153 RUB |
4.1144 MATIC |
87.4153 RUB |
85.0000 RUB |
89.8306 RUB |
89.8306 RUB |
| 2023-03-08 |
89.1399 RUB |
0.1926 MATIC |
89.1399 RUB |
88.0000 RUB |
90.2797 RUB |
88.0000 RUB |
| 2023-03-07 |
93.0346 RUB |
10.1588 MATIC |
93.0346 RUB |
88.0692 RUB |
98.0000 RUB |
89.8306 RUB |
| 2023-03-06 |
96.5000 RUB |
2.4094 MATIC |
96.5000 RUB |
95.0000 RUB |
98.0000 RUB |
95.8621 RUB |
| 2023-03-05 |
95.5572 RUB |
42.5758 MATIC |
95.5572 RUB |
93.1143 RUB |
98.0000 RUB |
95.0000 RUB |
| 2023-03-04 |
96.0076 RUB |
5.5727 MATIC |
96.0076 RUB |
93.1143 RUB |
98.9008 RUB |
93.1144 RUB |
| 2023-03-03 |
99.0000 RUB |
0.4975 MATIC |
99.0000 RUB |
97.0000 RUB |
101.0000 RUB |
98.9008 RUB |
| 2023-03-02 |
103.8633 RUB |
5.8366 MATIC |
103.8633 RUB |
100.0000 RUB |
107.7266 RUB |
100.0000 RUB |
| 2023-03-01 |
109.8005 RUB |
4.3976 MATIC |
109.8005 RUB |
107.7266 RUB |
111.8744 RUB |
107.7266 RUB |