Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-12 |
59.5649 RUB |
8.5961 MATIC |
59.5649 RUB |
57.6400 RUB |
61.4898 RUB |
57.6400 RUB |
| 2022-08-11 |
61.5282 RUB |
22.0536 MATIC |
61.5282 RUB |
58.0564 RUB |
65.0000 RUB |
59.9842 RUB |
| 2022-08-10 |
52.0535 RUB |
49.4029 MATIC |
52.0535 RUB |
46.0507 RUB |
58.0564 RUB |
57.6400 RUB |
| 2022-08-09 |
57.9279 RUB |
3.5525 MATIC |
57.9279 RUB |
57.6400 RUB |
58.2158 RUB |
57.6400 RUB |
| 2022-08-08 |
58.5069 RUB |
3.2000 MATIC |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
58.5069 RUB |
| 2022-08-07 |
59.9984 RUB |
1.4942 MATIC |
59.9984 RUB |
58.5069 RUB |
61.4898 RUB |
58.5069 RUB |
| 2022-08-06 |
61.4898 RUB |
0.0049 MATIC |
61.4898 RUB |
61.4898 RUB |
61.4898 RUB |
61.4898 RUB |
| 2022-08-05 |
62.5000 RUB |
21.4216 MATIC |
62.5000 RUB |
60.0000 RUB |
65.0000 RUB |
60.0000 RUB |
| 2022-08-04 |
61.1449 RUB |
3.7658 MATIC |
61.1449 RUB |
60.8000 RUB |
61.4898 RUB |
61.4898 RUB |
| 2022-08-03 |
61.8373 RUB |
31.3389 MATIC |
61.8373 RUB |
60.0000 RUB |
63.6745 RUB |
60.0000 RUB |
| 2022-08-02 |
62.4338 RUB |
20.3013 MATIC |
62.4338 RUB |
61.1930 RUB |
63.6745 RUB |
61.1930 RUB |
| 2022-08-01 |
66.1000 RUB |
17.7850 MATIC |
66.1000 RUB |
62.2000 RUB |
70.0000 RUB |
63.4000 RUB |
| 2022-07-31 |
61.2420 RUB |
5.7117 MATIC |
61.2420 RUB |
58.8000 RUB |
63.6839 RUB |
62.4260 RUB |
| 2022-07-30 |
60.9210 RUB |
9.7267 MATIC |
60.9210 RUB |
58.7994 RUB |
63.0425 RUB |
58.8000 RUB |
| 2022-07-29 |
57.9084 RUB |
61.2428 MATIC |
57.9084 RUB |
54.0194 RUB |
61.7973 RUB |
60.5766 RUB |
| 2022-07-28 |
58.5090 RUB |
23.0212 MATIC |
58.5090 RUB |
57.6380 RUB |
59.3801 RUB |
57.9262 RUB |
| 2022-07-27 |
58.3613 RUB |
17.4334 MATIC |
58.3613 RUB |
57.6380 RUB |
59.0847 RUB |
58.1064 RUB |
| 2022-07-26 |
58.6575 RUB |
6.7893 MATIC |
58.6575 RUB |
57.6380 RUB |
59.6770 RUB |
57.6380 RUB |
| 2022-07-25 |
59.3911 RUB |
2.6580 MATIC |
59.3911 RUB |
58.5069 RUB |
60.2753 RUB |
58.7994 RUB |
| 2022-07-24 |
59.4500 RUB |
11.2820 MATIC |
59.4500 RUB |
57.6380 RUB |
61.2621 RUB |
59.0934 RUB |
| 2022-07-23 |
61.8426 RUB |
1.6670 MATIC |
61.8426 RUB |
54.0194 RUB |
69.6657 RUB |
59.6770 RUB |
| 2022-07-22 |
56.3812 RUB |
8.5773 MATIC |
56.3812 RUB |
45.8216 RUB |
66.9407 RUB |
61.1930 RUB |
| 2022-07-21 |
50.9538 RUB |
1.5355 MATIC |
50.9538 RUB |
48.1649 RUB |
53.7427 RUB |
53.4754 RUB |
| 2022-07-20 |
52.1916 RUB |
0.9468 MATIC |
52.1916 RUB |
48.1649 RUB |
56.2184 RUB |
50.1181 RUB |
| 2022-07-19 |
57.0945 RUB |
3.5444 MATIC |
57.0945 RUB |
49.8761 RUB |
64.3129 RUB |
53.7507 RUB |
| 2022-07-18 |
48.3562 RUB |
14.3611 MATIC |
48.3562 RUB |
44.0293 RUB |
52.6832 RUB |
51.6482 RUB |
| 2022-07-17 |
44.5851 RUB |
0.0380 MATIC |
44.5851 RUB |
43.8102 RUB |
45.3601 RUB |
44.9098 RUB |
| 2022-07-16 |
44.5818 RUB |
0.1368 MATIC |
44.5818 RUB |
44.0293 RUB |
45.1344 RUB |
45.1344 RUB |
| 2022-07-15 |
43.5924 RUB |
0.1477 MATIC |
43.5924 RUB |
42.9448 RUB |
44.2400 RUB |
43.8037 RUB |
| 2022-07-14 |
41.7058 RUB |
5.8385 MATIC |
41.7058 RUB |
40.0426 RUB |
43.3690 RUB |
43.3690 RUB |
| 2022-07-13 |
39.0636 RUB |
1.3163 MATIC |
39.0636 RUB |
38.4820 RUB |
39.6451 RUB |
39.6451 RUB |
| 2022-07-12 |
39.1656 RUB |
0.1488 MATIC |
39.1656 RUB |
38.4820 RUB |
39.8492 RUB |
38.4820 RUB |
| 2022-07-11 |
40.4490 RUB |
0.0013 MATIC |
40.4490 RUB |
40.0485 RUB |
40.8495 RUB |
40.8495 RUB |
| 2022-07-10 |
40.4490 RUB |
0.0389 MATIC |
40.4490 RUB |
40.0485 RUB |
40.8495 RUB |
40.0485 RUB |
| 2022-07-09 |
39.4793 RUB |
0.4031 MATIC |
39.4793 RUB |
37.9049 RUB |
41.0537 RUB |
40.2487 RUB |
| 2022-07-08 |
37.6234 RUB |
0.0901 MATIC |
37.6234 RUB |
37.3420 RUB |
37.9049 RUB |
37.9049 RUB |
| 2022-07-07 |
38.2266 RUB |
0.6229 MATIC |
38.2266 RUB |
36.6098 RUB |
39.8434 RUB |
37.3420 RUB |
| 2022-07-06 |
36.8958 RUB |
0.3227 MATIC |
36.8958 RUB |
35.8866 RUB |
37.9049 RUB |
37.9049 RUB |
| 2022-07-05 |
35.3949 RUB |
1.2075 MATIC |
35.3949 RUB |
33.6337 RUB |
37.1562 RUB |
35.8866 RUB |
| 2022-07-04 |
36.7831 RUB |
841.1845 MATIC |
36.7831 RUB |
31.0540 RUB |
42.5123 RUB |
35.5304 RUB |
| 2022-07-03 |
39.0568 RUB |
0.0375 MATIC |
39.0568 RUB |
38.8621 RUB |
39.2516 RUB |
39.2516 RUB |
| 2022-07-02 |
35.9405 RUB |
10.6730 MATIC |
35.9405 RUB |
30.0000 RUB |
41.8810 RUB |
38.8621 RUB |
| 2022-07-01 |
34.4269 RUB |
566.8544 MATIC |
34.4269 RUB |
28.8112 RUB |
40.0426 RUB |
34.3114 RUB |
| 2022-06-30 |
36.9905 RUB |
0.5238 MATIC |
36.9905 RUB |
35.8866 RUB |
38.0944 RUB |
38.0944 RUB |
| 2022-06-29 |
37.1503 RUB |
271.8301 MATIC |
37.1503 RUB |
34.6554 RUB |
39.6451 RUB |
36.9768 RUB |
| 2022-06-28 |
41.2918 RUB |
1.0287 MATIC |
41.2918 RUB |
39.6451 RUB |
42.9385 RUB |
39.6451 RUB |
| 2022-06-27 |
40.0501 RUB |
85.5742 MATIC |
40.0501 RUB |
37.1617 RUB |
42.9385 RUB |
42.9385 RUB |
| 2022-06-26 |
38.9689 RUB |
0.7077 MATIC |
38.9689 RUB |
38.0944 RUB |
39.8434 RUB |
38.4820 RUB |
| 2022-06-25 |
37.4436 RUB |
8.6977 MATIC |
37.4436 RUB |
36.7928 RUB |
38.0944 RUB |
37.9049 RUB |
| 2022-06-24 |
35.9200 RUB |
1.5475 MATIC |
35.9200 RUB |
34.3114 RUB |
37.5287 RUB |
37.5287 RUB |