Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-01 |
49.1342 RUB |
0.0857 MATIC |
49.1342 RUB |
48.6477 RUB |
49.6207 RUB |
48.6477 RUB |
| 2022-09-30 |
48.8934 RUB |
0.1062 MATIC |
48.8934 RUB |
48.4057 RUB |
49.3811 RUB |
49.3738 RUB |
| 2022-09-29 |
49.3836 RUB |
0.0811 MATIC |
49.3836 RUB |
48.8910 RUB |
49.8761 RUB |
48.8910 RUB |
| 2022-09-28 |
50.8737 RUB |
0.2158 MATIC |
50.8737 RUB |
50.8737 RUB |
50.8737 RUB |
50.8737 RUB |
| 2022-09-27 |
50.2508 RUB |
0.0635 MATIC |
50.2508 RUB |
49.6280 RUB |
50.8737 RUB |
50.8737 RUB |
| 2022-09-26 |
49.2767 RUB |
1.5204 MATIC |
49.2767 RUB |
47.6798 RUB |
50.8737 RUB |
49.8761 RUB |
| 2022-09-25 |
47.0961 RUB |
0.1494 MATIC |
47.0961 RUB |
46.5123 RUB |
47.6798 RUB |
46.5123 RUB |
| 2022-09-24 |
47.3140 RUB |
0.8493 MATIC |
47.3140 RUB |
45.0000 RUB |
49.6280 RUB |
47.4426 RUB |
| 2022-09-23 |
50.5058 RUB |
0.1356 MATIC |
50.5058 RUB |
49.6280 RUB |
51.3837 RUB |
49.6280 RUB |
| 2022-09-22 |
50.0318 RUB |
0.6644 MATIC |
50.0318 RUB |
48.1649 RUB |
51.8988 RUB |
50.0000 RUB |
| 2022-09-21 |
48.9723 RUB |
2.6767 MATIC |
48.9723 RUB |
45.0000 RUB |
52.9446 RUB |
48.6406 RUB |
| 2022-09-20 |
53.1046 RUB |
0.3615 MATIC |
53.1046 RUB |
51.6482 RUB |
54.5610 RUB |
52.6812 RUB |
| 2022-09-19 |
55.6673 RUB |
24.5725 MATIC |
55.6673 RUB |
54.5610 RUB |
56.7736 RUB |
55.6522 RUB |
| 2022-09-18 |
56.0952 RUB |
0.3565 MATIC |
56.0952 RUB |
54.5610 RUB |
57.6295 RUB |
54.5610 RUB |
| 2022-09-17 |
57.0697 RUB |
1.5924 MATIC |
57.0697 RUB |
56.4995 RUB |
57.6400 RUB |
57.6295 RUB |
| 2022-09-16 |
57.6450 RUB |
12.9929 MATIC |
57.6450 RUB |
57.6400 RUB |
57.6500 RUB |
57.6400 RUB |
| 2022-09-15 |
57.8782 RUB |
3.1250 MATIC |
57.8782 RUB |
57.6500 RUB |
58.1064 RUB |
57.6500 RUB |
| 2022-09-14 |
59.2598 RUB |
28.1252 MATIC |
59.2598 RUB |
57.6400 RUB |
60.8795 RUB |
57.6400 RUB |
| 2022-09-13 |
59.3808 RUB |
1.7504 MATIC |
59.3808 RUB |
59.0847 RUB |
59.6770 RUB |
59.6770 RUB |
| 2022-09-12 |
58.9377 RUB |
0.5097 MATIC |
58.9377 RUB |
58.7907 RUB |
59.0847 RUB |
59.0847 RUB |
| 2022-09-11 |
57.2185 RUB |
19.0094 MATIC |
57.2185 RUB |
55.9387 RUB |
58.4982 RUB |
58.4982 RUB |
| 2022-09-10 |
55.5044 RUB |
2.4075 MATIC |
55.5044 RUB |
52.9524 RUB |
58.0564 RUB |
55.9387 RUB |
| 2022-09-09 |
53.9588 RUB |
61.6112 MATIC |
53.9588 RUB |
50.0000 RUB |
57.9176 RUB |
54.2815 RUB |
| 2022-09-08 |
53.7633 RUB |
72.3217 MATIC |
53.7633 RUB |
52.4268 RUB |
55.0998 RUB |
55.0998 RUB |
| 2022-09-07 |
54.5878 RUB |
24.0537 MATIC |
54.5878 RUB |
50.3762 RUB |
58.7994 RUB |
53.2093 RUB |
| 2022-09-06 |
59.6880 RUB |
0.5670 MATIC |
59.6880 RUB |
58.7994 RUB |
60.5766 RUB |
58.7994 RUB |
| 2022-09-05 |
60.5766 RUB |
0.1864 MATIC |
60.5766 RUB |
60.5766 RUB |
60.5766 RUB |
60.5766 RUB |
| 2022-09-04 |
59.2598 RUB |
6.9130 MATIC |
59.2598 RUB |
57.6400 RUB |
60.8795 RUB |
60.8795 RUB |
| 2022-09-03 |
58.5772 RUB |
1.2177 MATIC |
58.5772 RUB |
57.6400 RUB |
59.5143 RUB |
57.6400 RUB |
| 2022-09-02 |
56.3657 RUB |
20.9960 MATIC |
56.3657 RUB |
53.2172 RUB |
59.5143 RUB |
59.5143 RUB |
| 2022-09-01 |
54.6002 RUB |
0.9756 MATIC |
54.6002 RUB |
52.4268 RUB |
56.7736 RUB |
56.7736 RUB |
| 2022-08-31 |
54.2915 RUB |
1,028.9139 MATIC |
54.2915 RUB |
53.4832 RUB |
55.0998 RUB |
55.0998 RUB |
| 2022-08-30 |
54.0181 RUB |
26.1504 MATIC |
54.0181 RUB |
53.4832 RUB |
54.5529 RUB |
54.5529 RUB |
| 2022-08-29 |
54.8257 RUB |
0.0000 MATIC |
54.8257 RUB |
54.8257 RUB |
54.8257 RUB |
54.8257 RUB |
| 2022-08-28 |
54.1545 RUB |
30.1856 MATIC |
54.1545 RUB |
53.4832 RUB |
54.8257 RUB |
54.8257 RUB |
| 2022-08-27 |
53.7500 RUB |
406.8050 MATIC |
53.7500 RUB |
53.5000 RUB |
54.0000 RUB |
54.0000 RUB |
| 2022-08-26 |
54.7014 RUB |
32.3029 MATIC |
54.7014 RUB |
53.7507 RUB |
55.6522 RUB |
53.7507 RUB |
| 2022-08-25 |
55.6522 RUB |
0.0000 MATIC |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
| 2022-08-24 |
55.6522 RUB |
0.0168 MATIC |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
| 2022-08-23 |
54.9668 RUB |
0.0922 MATIC |
54.9668 RUB |
54.2815 RUB |
55.6522 RUB |
55.6522 RUB |
| 2022-08-22 |
53.6104 RUB |
0.0392 MATIC |
53.6104 RUB |
53.2093 RUB |
54.0114 RUB |
54.0114 RUB |
| 2022-08-21 |
51.7927 RUB |
1.2678 MATIC |
51.7927 RUB |
50.3762 RUB |
53.2093 RUB |
53.2093 RUB |
| 2022-08-20 |
52.6929 RUB |
0.0000 MATIC |
52.6929 RUB |
52.6929 RUB |
52.6929 RUB |
52.6929 RUB |
| 2022-08-19 |
55.4543 RUB |
22.8127 MATIC |
55.4543 RUB |
52.6929 RUB |
58.2158 RUB |
52.6929 RUB |
| 2022-08-18 |
60.3413 RUB |
16.8376 MATIC |
60.3413 RUB |
57.6400 RUB |
63.0425 RUB |
59.6718 RUB |
| 2022-08-17 |
62.7452 RUB |
0.4246 MATIC |
62.7452 RUB |
61.8064 RUB |
63.6839 RUB |
62.1154 RUB |
| 2022-08-16 |
63.4032 RUB |
7.4089 MATIC |
63.4032 RUB |
61.8064 RUB |
65.0000 RUB |
63.6839 RUB |
| 2022-08-15 |
62.1944 RUB |
20.1365 MATIC |
62.1944 RUB |
59.3889 RUB |
65.0000 RUB |
62.1154 RUB |
| 2022-08-14 |
62.4283 RUB |
20.2723 MATIC |
62.4283 RUB |
61.4989 RUB |
63.3578 RUB |
61.4989 RUB |
| 2022-08-13 |
60.1343 RUB |
4.0396 MATIC |
60.1343 RUB |
59.0847 RUB |
61.1839 RUB |
61.1839 RUB |