Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-09 |
62.1403 RUB |
0.2137 MATIC |
62.1403 RUB |
60.9228 RUB |
63.3578 RUB |
61.8064 RUB |
| 2023-01-08 |
61.9043 RUB |
34.5053 MATIC |
61.9043 RUB |
60.1341 RUB |
63.6745 RUB |
60.1341 RUB |
| 2023-01-07 |
61.8644 RUB |
12.0307 MATIC |
61.8644 RUB |
61.0000 RUB |
62.7289 RUB |
62.7289 RUB |
| 2023-01-06 |
60.9160 RUB |
0.5677 MATIC |
60.9160 RUB |
60.3421 RUB |
61.4898 RUB |
60.3421 RUB |
| 2023-01-05 |
60.8942 RUB |
2.9896 MATIC |
60.8942 RUB |
60.3421 RUB |
61.4463 RUB |
60.3421 RUB |
| 2023-01-04 |
59.2455 RUB |
0.8556 MATIC |
59.2455 RUB |
58.1490 RUB |
60.3421 RUB |
60.3421 RUB |
| 2023-01-03 |
60.4728 RUB |
34.1000 MATIC |
60.4728 RUB |
54.9990 RUB |
65.9466 RUB |
58.2072 RUB |
| 2023-01-02 |
58.7729 RUB |
2.7231 MATIC |
58.7729 RUB |
57.3512 RUB |
60.1947 RUB |
60.1947 RUB |
| 2023-01-01 |
57.6380 RUB |
0.0000 MATIC |
57.6380 RUB |
57.6380 RUB |
57.6380 RUB |
57.6380 RUB |
| 2022-12-31 |
57.6380 RUB |
0.0000 MATIC |
57.6380 RUB |
57.6380 RUB |
57.6380 RUB |
57.6380 RUB |
| 2022-12-30 |
58.0923 RUB |
5.0555 MATIC |
58.0923 RUB |
57.1000 RUB |
59.0847 RUB |
57.6380 RUB |
| 2022-12-29 |
58.0609 RUB |
1.2955 MATIC |
58.0609 RUB |
57.0000 RUB |
59.1218 RUB |
57.0000 RUB |
| 2022-12-28 |
58.6633 RUB |
2.4790 MATIC |
58.6633 RUB |
57.3512 RUB |
59.9754 RUB |
59.9754 RUB |
| 2022-12-27 |
58.0681 RUB |
0.2725 MATIC |
58.0681 RUB |
57.6380 RUB |
58.4982 RUB |
57.6380 RUB |
| 2022-12-26 |
58.9392 RUB |
1.5167 MATIC |
58.9392 RUB |
58.4982 RUB |
59.3801 RUB |
58.4982 RUB |
| 2022-12-25 |
58.9392 RUB |
1.9483 MATIC |
58.9392 RUB |
58.4982 RUB |
59.3801 RUB |
58.4982 RUB |
| 2022-12-24 |
58.2122 RUB |
3.9905 MATIC |
58.2122 RUB |
57.9262 RUB |
58.4982 RUB |
58.4982 RUB |
| 2022-12-23 |
57.5631 RUB |
0.5971 MATIC |
57.5631 RUB |
57.2000 RUB |
57.9262 RUB |
57.9262 RUB |
| 2022-12-22 |
58.2901 RUB |
0.3983 MATIC |
58.2901 RUB |
57.2000 RUB |
59.3801 RUB |
57.2000 RUB |
| 2022-12-21 |
58.6531 RUB |
1.3403 MATIC |
58.6531 RUB |
57.9262 RUB |
59.3801 RUB |
57.9262 RUB |
| 2022-12-20 |
58.6531 RUB |
0.1946 MATIC |
58.6531 RUB |
57.9262 RUB |
59.3801 RUB |
57.9262 RUB |
| 2022-12-19 |
58.5054 RUB |
0.0020 MATIC |
58.5054 RUB |
57.9262 RUB |
59.0847 RUB |
57.9262 RUB |
| 2022-12-18 |
57.6474 RUB |
0.2368 MATIC |
57.6474 RUB |
56.2101 RUB |
59.0847 RUB |
57.9262 RUB |
| 2022-12-17 |
57.1901 RUB |
1,320.4857 MATIC |
57.1901 RUB |
55.0000 RUB |
59.3801 RUB |
59.0847 RUB |
| 2022-12-16 |
60.1298 RUB |
66.9247 MATIC |
60.1298 RUB |
59.3801 RUB |
60.8795 RUB |
59.3801 RUB |
| 2022-12-15 |
60.4267 RUB |
31.3237 MATIC |
60.4267 RUB |
59.3801 RUB |
61.4733 RUB |
61.4733 RUB |
| 2022-12-14 |
59.9873 RUB |
50.0503 MATIC |
59.9873 RUB |
58.7907 RUB |
61.1839 RUB |
59.3801 RUB |
| 2022-12-13 |
58.6459 RUB |
2.9072 MATIC |
58.6459 RUB |
58.2072 RUB |
59.0847 RUB |
58.7907 RUB |
| 2022-12-12 |
57.6444 RUB |
0.4693 MATIC |
57.6444 RUB |
56.7820 RUB |
58.5069 RUB |
58.2072 RUB |
| 2022-12-11 |
59.0635 RUB |
0.1185 MATIC |
59.0635 RUB |
58.4500 RUB |
59.6770 RUB |
59.6770 RUB |
| 2022-12-10 |
59.0635 RUB |
0.2714 MATIC |
59.0635 RUB |
58.4500 RUB |
59.6770 RUB |
59.6770 RUB |
| 2022-12-09 |
59.3579 RUB |
9.8070 MATIC |
59.3579 RUB |
58.2158 RUB |
60.5000 RUB |
59.6770 RUB |
| 2022-12-08 |
59.3962 RUB |
5.7910 MATIC |
59.3962 RUB |
58.2158 RUB |
60.5766 RUB |
59.9754 RUB |
| 2022-12-07 |
58.3613 RUB |
3.2348 MATIC |
58.3613 RUB |
58.2158 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-12-06 |
58.5069 RUB |
0.8643 MATIC |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-12-05 |
59.5418 RUB |
1.8705 MATIC |
59.5418 RUB |
58.5069 RUB |
60.5766 RUB |
58.5069 RUB |
| 2022-12-04 |
59.2411 RUB |
9.7198 MATIC |
59.2411 RUB |
58.5069 RUB |
59.9754 RUB |
58.5069 RUB |
| 2022-12-03 |
59.1234 RUB |
71.1113 MATIC |
59.1234 RUB |
58.5069 RUB |
59.7398 RUB |
59.7398 RUB |
| 2022-12-02 |
57.9248 RUB |
7.0279 MATIC |
57.9248 RUB |
57.3428 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-12-01 |
56.6756 RUB |
7.2286 MATIC |
56.6756 RUB |
56.0000 RUB |
57.3512 RUB |
57.0000 RUB |
| 2022-11-30 |
56.9253 RUB |
0.4097 MATIC |
56.9253 RUB |
56.4995 RUB |
57.3512 RUB |
56.4995 RUB |
| 2022-11-29 |
58.5026 RUB |
7.4557 MATIC |
58.5026 RUB |
58.4982 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-11-28 |
57.3512 RUB |
0.0079 MATIC |
57.3512 RUB |
57.3512 RUB |
57.3512 RUB |
57.3512 RUB |
| 2022-11-27 |
57.2534 RUB |
38.9331 MATIC |
57.2534 RUB |
56.0000 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-11-26 |
57.9176 RUB |
0.0002 MATIC |
57.9176 RUB |
57.9176 RUB |
57.9176 RUB |
57.9176 RUB |
| 2022-11-25 |
57.4989 RUB |
0.2148 MATIC |
57.4989 RUB |
56.7820 RUB |
58.2158 RUB |
56.7820 RUB |
| 2022-11-24 |
58.5069 RUB |
0.0203 MATIC |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-11-23 |
58.7994 RUB |
0.0000 MATIC |
58.7994 RUB |
58.7994 RUB |
58.7994 RUB |
58.7994 RUB |
| 2022-11-22 |
58.9464 RUB |
0.1835 MATIC |
58.9464 RUB |
58.7994 RUB |
59.0934 RUB |
58.7994 RUB |
| 2022-11-21 |
60.5025 RUB |
18.5161 MATIC |
60.5025 RUB |
57.6380 RUB |
63.3671 RUB |
60.0000 RUB |