Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-04 |
98.6091 RUB |
1.3075 MATIC |
98.6091 RUB |
94.4384 RUB |
102.7798 RUB |
96.3272 RUB |
| 2022-05-03 |
104.8404 RUB |
65.0329 MATIC |
104.8404 RUB |
100.0000 RUB |
109.6808 RUB |
109.0000 RUB |
| 2022-05-02 |
104.8404 RUB |
90.1900 MATIC |
104.8404 RUB |
100.0000 RUB |
109.6808 RUB |
100.0000 RUB |
| 2022-05-01 |
109.8877 RUB |
2.6479 MATIC |
109.8877 RUB |
101.0008 RUB |
118.7746 RUB |
109.9954 RUB |
| 2022-04-30 |
108.5053 RUB |
17.9050 MATIC |
108.5053 RUB |
100.0000 RUB |
117.0106 RUB |
101.0008 RUB |
| 2022-04-29 |
118.2215 RUB |
1.3111 MATIC |
118.2215 RUB |
116.4430 RUB |
120.0000 RUB |
117.0106 RUB |
| 2022-04-28 |
119.9915 RUB |
3.8308 MATIC |
119.9915 RUB |
119.9830 RUB |
120.0000 RUB |
120.0000 RUB |
| 2022-04-27 |
121.0000 RUB |
0.2559 MATIC |
121.0000 RUB |
120.0000 RUB |
122.0000 RUB |
120.0000 RUB |
| 2022-04-26 |
128.9973 RUB |
3.8497 MATIC |
128.9973 RUB |
122.9946 RUB |
135.0000 RUB |
124.0001 RUB |
| 2022-04-25 |
127.5000 RUB |
3.5447 MATIC |
127.5000 RUB |
120.0000 RUB |
135.0000 RUB |
122.9946 RUB |
| 2022-04-24 |
124.3207 RUB |
14.2266 MATIC |
124.3207 RUB |
120.0000 RUB |
128.6413 RUB |
120.0000 RUB |
| 2022-04-23 |
122.7067 RUB |
0.0058 MATIC |
122.7067 RUB |
121.1858 RUB |
124.2276 RUB |
121.1858 RUB |
| 2022-04-22 |
126.3959 RUB |
0.8956 MATIC |
126.3959 RUB |
121.7918 RUB |
131.0000 RUB |
124.2276 RUB |
| 2022-04-21 |
122.4251 RUB |
56.1579 MATIC |
122.4251 RUB |
119.9830 RUB |
124.8672 RUB |
122.4007 RUB |
| 2022-04-20 |
125.7440 RUB |
3.4061 MATIC |
125.7440 RUB |
124.1234 RUB |
127.3645 RUB |
124.8672 RUB |
| 2022-04-19 |
125.4884 RUB |
0.4064 MATIC |
125.4884 RUB |
124.2459 RUB |
126.7309 RUB |
124.2459 RUB |
| 2022-04-18 |
126.1190 RUB |
0.1316 MATIC |
126.1190 RUB |
126.1190 RUB |
126.1190 RUB |
126.1190 RUB |
| 2022-04-17 |
130.0098 RUB |
69.5676 MATIC |
130.0098 RUB |
124.1234 RUB |
135.8962 RUB |
126.1190 RUB |
| 2022-04-16 |
131.1696 RUB |
0.8938 MATIC |
131.1696 RUB |
126.4430 RUB |
135.8962 RUB |
129.9310 RUB |
| 2022-04-15 |
133.8944 RUB |
0.0103 MATIC |
133.8944 RUB |
132.5687 RUB |
135.2201 RUB |
135.2201 RUB |
| 2022-04-14 |
134.8871 RUB |
7.6834 MATIC |
134.8871 RUB |
133.8779 RUB |
135.8962 RUB |
135.8962 RUB |
| 2022-04-13 |
132.6168 RUB |
1.6901 MATIC |
132.6168 RUB |
131.2335 RUB |
134.0000 RUB |
134.0000 RUB |
| 2022-04-12 |
131.7981 RUB |
55.3149 MATIC |
131.7981 RUB |
127.7000 RUB |
135.8962 RUB |
128.0202 RUB |
| 2022-04-11 |
134.2226 RUB |
40.0982 MATIC |
134.2226 RUB |
127.7000 RUB |
140.7452 RUB |
130.5806 RUB |
| 2022-04-10 |
143.4644 RUB |
0.9537 MATIC |
143.4644 RUB |
140.4859 RUB |
146.4430 RUB |
140.4859 RUB |
| 2022-04-09 |
145.7512 RUB |
2.2499 MATIC |
145.7512 RUB |
143.5813 RUB |
147.9212 RUB |
143.5813 RUB |
| 2022-04-08 |
146.4746 RUB |
71.0578 MATIC |
146.4746 RUB |
144.2992 RUB |
148.6500 RUB |
147.9212 RUB |
| 2022-04-07 |
158.7157 RUB |
22.3089 MATIC |
158.7157 RUB |
153.1767 RUB |
164.2546 RUB |
153.1767 RUB |
| 2022-04-06 |
156.8404 RUB |
25.5331 MATIC |
156.8404 RUB |
149.4261 RUB |
164.2546 RUB |
159.2000 RUB |
| 2022-04-05 |
158.7121 RUB |
237.6556 MATIC |
158.7121 RUB |
142.1667 RUB |
175.2574 RUB |
149.4261 RUB |
| 2022-04-04 |
182.5755 RUB |
255.7523 MATIC |
182.5755 RUB |
155.1511 RUB |
210.0000 RUB |
174.4112 RUB |
| 2022-04-03 |
157.6801 RUB |
94.6414 MATIC |
157.6801 RUB |
155.1511 RUB |
160.2091 RUB |
159.4121 RUB |
| 2022-04-02 |
151.9005 RUB |
74.5272 MATIC |
151.9005 RUB |
148.6500 RUB |
155.1511 RUB |
155.1511 RUB |
| 2022-04-01 |
152.2958 RUB |
2.2853 MATIC |
152.2958 RUB |
143.5813 RUB |
161.0102 RUB |
150.1511 RUB |
| 2022-03-31 |
150.0000 RUB |
0.0500 MATIC |
150.0000 RUB |
150.0000 RUB |
150.0000 RUB |
150.0000 RUB |
| 2022-03-30 |
148.4500 RUB |
6.0970 MATIC |
148.4500 RUB |
140.0000 RUB |
156.8999 RUB |
147.9430 RUB |
| 2022-03-29 |
157.7687 RUB |
5.3997 MATIC |
157.7687 RUB |
152.1000 RUB |
163.4374 RUB |
152.1000 RUB |
| 2022-03-28 |
166.3414 RUB |
7.4667 MATIC |
166.3414 RUB |
153.0000 RUB |
179.6829 RUB |
160.2091 RUB |
| 2022-03-27 |
160.2590 RUB |
12.6069 MATIC |
160.2590 RUB |
156.2633 RUB |
164.2546 RUB |
164.2546 RUB |
| 2022-03-26 |
162.4975 RUB |
24.9041 MATIC |
162.4975 RUB |
153.1993 RUB |
171.7956 RUB |
163.4374 RUB |
| 2022-03-25 |
167.5832 RUB |
0.1246 MATIC |
167.5832 RUB |
165.0759 RUB |
170.0905 RUB |
170.0905 RUB |
| 2022-03-24 |
156.0879 RUB |
23.0526 MATIC |
156.0879 RUB |
147.9212 RUB |
164.2546 RUB |
164.2546 RUB |
| 2022-03-23 |
162.6443 RUB |
27.8857 MATIC |
162.6443 RUB |
161.0339 RUB |
164.2546 RUB |
161.0339 RUB |
| 2022-03-22 |
161.8451 RUB |
9.3097 MATIC |
161.8451 RUB |
159.4356 RUB |
164.2546 RUB |
161.0339 RUB |
| 2022-03-21 |
166.8753 RUB |
3.0535 MATIC |
166.8753 RUB |
160.2328 RUB |
173.5179 RUB |
164.2546 RUB |
| 2022-03-20 |
170.2865 RUB |
1.9430 MATIC |
170.2865 RUB |
160.2328 RUB |
180.3403 RUB |
170.0905 RUB |
| 2022-03-19 |
171.8889 RUB |
38.9097 MATIC |
171.8889 RUB |
163.4374 RUB |
180.3403 RUB |
178.0000 RUB |
| 2022-03-18 |
162.2437 RUB |
2.0568 MATIC |
162.2437 RUB |
160.2328 RUB |
164.2546 RUB |
160.2328 RUB |
| 2022-03-17 |
162.2437 RUB |
45.3414 MATIC |
162.2437 RUB |
160.2328 RUB |
164.2546 RUB |
164.2546 RUB |
| 2022-03-16 |
169.3595 RUB |
36.9764 MATIC |
169.3595 RUB |
163.4615 RUB |
175.2574 RUB |
163.4615 RUB |