Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-23 |
34.1424 RUB |
0.5792 MATIC |
34.1424 RUB |
33.4614 RUB |
34.8235 RUB |
34.8235 RUB |
| 2022-06-22 |
30.7706 RUB |
39.8844 MATIC |
30.7706 RUB |
28.2463 RUB |
33.2949 RUB |
32.6421 RUB |
| 2022-06-21 |
29.3209 RUB |
0.4625 MATIC |
29.3209 RUB |
28.9553 RUB |
29.6865 RUB |
29.1044 RUB |
| 2022-06-20 |
27.4473 RUB |
1.9439 MATIC |
27.4473 RUB |
25.0597 RUB |
29.8349 RUB |
28.5253 RUB |
| 2022-06-19 |
28.4299 RUB |
62.2777 MATIC |
28.4299 RUB |
25.0597 RUB |
31.8000 RUB |
26.7344 RUB |
| 2022-06-18 |
31.6033 RUB |
4.9444 MATIC |
31.6033 RUB |
31.0540 RUB |
32.1525 RUB |
31.2092 RUB |
| 2022-06-17 |
31.7542 RUB |
0.0038 MATIC |
31.7542 RUB |
31.6750 RUB |
31.8334 RUB |
31.8334 RUB |
| 2022-06-16 |
31.6750 RUB |
0.0000 MATIC |
31.6750 RUB |
31.6750 RUB |
31.6750 RUB |
31.6750 RUB |
| 2022-06-15 |
30.3245 RUB |
2.1268 MATIC |
30.3245 RUB |
28.8155 RUB |
31.8334 RUB |
30.2891 RUB |
| 2022-06-14 |
31.8614 RUB |
2.6089 MATIC |
31.8614 RUB |
28.0200 RUB |
35.7028 RUB |
31.6750 RUB |
| 2022-06-13 |
37.0991 RUB |
0.6657 MATIC |
37.0991 RUB |
34.8286 RUB |
39.3695 RUB |
35.0028 RUB |
| 2022-06-12 |
41.0893 RUB |
28.8968 MATIC |
41.0893 RUB |
39.4537 RUB |
42.7249 RUB |
39.4537 RUB |
| 2022-06-11 |
42.9848 RUB |
33.8596 MATIC |
42.9848 RUB |
41.0598 RUB |
44.9098 RUB |
41.2651 RUB |
| 2022-06-10 |
44.3601 RUB |
4.8101 MATIC |
44.3601 RUB |
43.5858 RUB |
45.1344 RUB |
43.5858 RUB |
| 2022-06-09 |
44.2929 RUB |
2.0664 MATIC |
44.2929 RUB |
43.5858 RUB |
45.0000 RUB |
43.8102 RUB |
| 2022-06-08 |
44.0250 RUB |
1.2602 MATIC |
44.0250 RUB |
43.5858 RUB |
44.4641 RUB |
43.5858 RUB |
| 2022-06-07 |
44.0250 RUB |
13.0729 MATIC |
44.0250 RUB |
43.5858 RUB |
44.4641 RUB |
44.4641 RUB |
| 2022-06-06 |
42.8320 RUB |
0.9206 MATIC |
42.8320 RUB |
39.8492 RUB |
45.8148 RUB |
45.8148 RUB |
| 2022-06-05 |
40.8352 RUB |
3.3369 MATIC |
40.8352 RUB |
39.3695 RUB |
42.3008 RUB |
39.8492 RUB |
| 2022-06-04 |
41.7596 RUB |
0.5054 MATIC |
41.7596 RUB |
40.0485 RUB |
43.4706 RUB |
41.6787 RUB |
| 2022-06-03 |
44.3758 RUB |
1.6441 MATIC |
44.3758 RUB |
42.4706 RUB |
46.2809 RUB |
43.4706 RUB |
| 2022-06-02 |
45.2184 RUB |
1.5827 MATIC |
45.2184 RUB |
42.5186 RUB |
47.9182 RUB |
42.5186 RUB |
| 2022-06-01 |
43.1277 RUB |
27.2299 MATIC |
43.1277 RUB |
35.8866 RUB |
50.3687 RUB |
45.5936 RUB |
| 2022-05-31 |
48.5534 RUB |
0.5756 MATIC |
48.5534 RUB |
46.7380 RUB |
50.3687 RUB |
50.3687 RUB |
| 2022-05-30 |
47.7278 RUB |
4.5819 MATIC |
47.7278 RUB |
45.5869 RUB |
49.8688 RUB |
49.8688 RUB |
| 2022-05-29 |
48.6495 RUB |
0.0373 MATIC |
48.6495 RUB |
47.9253 RUB |
49.3738 RUB |
48.1649 RUB |
| 2022-05-28 |
47.2353 RUB |
2.2103 MATIC |
47.2353 RUB |
45.5869 RUB |
48.8838 RUB |
48.8838 RUB |
| 2022-05-27 |
44.3824 RUB |
1.8129 MATIC |
44.3824 RUB |
42.9500 RUB |
45.8148 RUB |
45.8148 RUB |
| 2022-05-26 |
42.1955 RUB |
35.5029 MATIC |
42.1955 RUB |
40.5872 RUB |
43.8037 RUB |
43.8037 RUB |
| 2022-05-25 |
41.7935 RUB |
30.2166 MATIC |
41.7935 RUB |
40.5872 RUB |
42.9999 RUB |
42.0904 RUB |
| 2022-05-24 |
42.3465 RUB |
4.4301 MATIC |
42.3465 RUB |
40.0000 RUB |
44.6930 RUB |
42.0904 RUB |
| 2022-05-23 |
44.6017 RUB |
0.4633 MATIC |
44.6017 RUB |
43.1596 RUB |
46.0439 RUB |
44.6930 RUB |
| 2022-05-22 |
45.7745 RUB |
41.9854 MATIC |
45.7745 RUB |
38.8678 RUB |
52.6812 RUB |
43.5858 RUB |
| 2022-05-21 |
52.6811 RUB |
0.0002 MATIC |
52.6811 RUB |
52.6811 RUB |
52.6811 RUB |
52.6811 RUB |
| 2022-05-20 |
54.2815 RUB |
2.3430 MATIC |
54.2815 RUB |
54.2815 RUB |
54.2815 RUB |
54.2815 RUB |
| 2022-05-19 |
52.6917 RUB |
0.2454 MATIC |
52.6917 RUB |
51.6406 RUB |
53.7427 RUB |
53.7427 RUB |
| 2022-05-18 |
57.0287 RUB |
7.9029 MATIC |
57.0287 RUB |
51.6406 RUB |
62.4168 RUB |
51.6406 RUB |
| 2022-05-17 |
68.3449 RUB |
13.2108 MATIC |
68.3449 RUB |
62.7382 RUB |
73.9516 RUB |
72.8533 RUB |
| 2022-05-16 |
67.1179 RUB |
45.3345 MATIC |
67.1179 RUB |
60.2842 RUB |
73.9516 RUB |
67.2655 RUB |
| 2022-05-15 |
57.2495 RUB |
1.4841 MATIC |
57.2495 RUB |
53.0000 RUB |
61.4989 RUB |
61.1839 RUB |
| 2022-05-14 |
58.1259 RUB |
0.5890 MATIC |
58.1259 RUB |
53.2093 RUB |
63.0425 RUB |
59.0000 RUB |
| 2022-05-13 |
53.0677 RUB |
68.9459 MATIC |
53.0677 RUB |
49.1354 RUB |
57.0000 RUB |
53.4754 RUB |
| 2022-05-12 |
58.9455 RUB |
71.6795 MATIC |
58.9455 RUB |
48.8910 RUB |
69.0000 RUB |
49.1354 RUB |
| 2022-05-11 |
84.8748 RUB |
6.5893 MATIC |
84.8748 RUB |
70.0000 RUB |
99.7497 RUB |
70.0000 RUB |
| 2022-05-10 |
84.8748 RUB |
101.1295 MATIC |
84.8748 RUB |
70.0000 RUB |
99.7497 RUB |
99.7497 RUB |
| 2022-05-09 |
83.5985 RUB |
3.1481 MATIC |
83.5985 RUB |
73.2284 RUB |
93.9686 RUB |
73.2284 RUB |
| 2022-05-08 |
98.9843 RUB |
0.4059 MATIC |
98.9843 RUB |
93.9686 RUB |
104.0000 RUB |
93.9686 RUB |
| 2022-05-07 |
103.0000 RUB |
0.0010 MATIC |
103.0000 RUB |
103.0000 RUB |
103.0000 RUB |
103.0000 RUB |
| 2022-05-06 |
104.0000 RUB |
2.0003 MATIC |
104.0000 RUB |
104.0000 RUB |
104.0000 RUB |
104.0000 RUB |
| 2022-05-05 |
100.1636 RUB |
0.5293 MATIC |
100.1636 RUB |
96.3272 RUB |
104.0000 RUB |
103.0000 RUB |