Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-15 |
174.4761 RUB |
4.1631 MATIC |
174.4761 RUB |
169.2692 RUB |
179.6829 RUB |
169.2692 RUB |
| 2022-03-14 |
173.5477 RUB |
0.4063 MATIC |
173.5477 RUB |
166.7554 RUB |
180.3401 RUB |
170.9409 RUB |
| 2022-03-13 |
176.0682 RUB |
1.9159 MATIC |
176.0682 RUB |
171.7956 RUB |
180.3408 RUB |
180.3407 RUB |
| 2022-03-12 |
169.7681 RUB |
3.5350 MATIC |
169.7681 RUB |
164.2789 RUB |
175.2574 RUB |
171.7956 RUB |
| 2022-03-11 |
168.6514 RUB |
56.8779 MATIC |
168.6514 RUB |
160.2328 RUB |
177.0701 RUB |
168.4023 RUB |
| 2022-03-10 |
174.1221 RUB |
4.9127 MATIC |
174.1221 RUB |
166.7600 RUB |
181.4842 RUB |
177.0701 RUB |
| 2022-03-09 |
171.4445 RUB |
10.8836 MATIC |
171.4445 RUB |
166.7554 RUB |
176.1337 RUB |
166.7554 RUB |
| 2022-03-08 |
174.1273 RUB |
1.4537 MATIC |
174.1273 RUB |
164.2546 RUB |
184.0000 RUB |
170.9662 RUB |
| 2022-03-07 |
165.8882 RUB |
202.8073 MATIC |
165.8882 RUB |
153.8111 RUB |
177.9652 RUB |
172.6801 RUB |
| 2022-03-06 |
161.1665 RUB |
7.4393 MATIC |
161.1665 RUB |
157.2328 RUB |
165.1002 RUB |
161.8395 RUB |
| 2022-03-05 |
158.7687 RUB |
13.7840 MATIC |
158.7687 RUB |
152.4371 RUB |
165.1002 RUB |
165.1002 RUB |
| 2022-03-04 |
170.2063 RUB |
8.5863 MATIC |
170.2063 RUB |
164.2789 RUB |
176.1337 RUB |
164.2789 RUB |
| 2022-03-03 |
170.6170 RUB |
3.3894 MATIC |
170.6170 RUB |
165.1002 RUB |
176.1337 RUB |
170.1156 RUB |
| 2022-03-02 |
156.3119 RUB |
7.0190 MATIC |
156.3119 RUB |
152.4146 RUB |
160.2091 RUB |
160.2091 RUB |
| 2022-03-01 |
144.9581 RUB |
284.6492 MATIC |
144.9581 RUB |
135.9162 RUB |
154.0000 RUB |
154.0000 RUB |
| 2022-02-28 |
135.9570 RUB |
4.5625 MATIC |
135.9570 RUB |
131.8897 RUB |
140.0244 RUB |
140.0244 RUB |
| 2022-02-27 |
128.3708 RUB |
5.9385 MATIC |
128.3708 RUB |
125.4915 RUB |
131.2500 RUB |
131.2500 RUB |
| 2022-02-26 |
125.5070 RUB |
7.8560 MATIC |
125.5070 RUB |
123.0127 RUB |
128.0013 RUB |
128.0013 RUB |
| 2022-02-25 |
124.2429 RUB |
7.6037 MATIC |
124.2429 RUB |
123.0128 RUB |
125.4730 RUB |
123.1357 RUB |
| 2022-02-24 |
126.1486 RUB |
8.1698 MATIC |
126.1486 RUB |
123.0127 RUB |
129.2845 RUB |
125.4730 RUB |
| 2022-02-23 |
118.3054 RUB |
3.8162 MATIC |
118.3054 RUB |
114.2281 RUB |
122.3827 RUB |
122.3827 RUB |
| 2022-02-22 |
116.3283 RUB |
2.7804 MATIC |
116.3283 RUB |
114.2281 RUB |
118.4285 RUB |
114.2281 RUB |
| 2022-02-21 |
116.1070 RUB |
19.0399 MATIC |
116.1070 RUB |
114.1140 RUB |
118.1000 RUB |
116.4285 RUB |
| 2022-02-20 |
122.6168 RUB |
79.2988 MATIC |
122.6168 RUB |
114.0000 RUB |
131.2335 RUB |
114.1141 RUB |
| 2022-02-19 |
129.9550 RUB |
7.5405 MATIC |
129.9550 RUB |
128.0203 RUB |
131.8897 RUB |
131.8897 RUB |
| 2022-02-18 |
128.2908 RUB |
5.1502 MATIC |
128.2908 RUB |
126.0010 RUB |
130.5806 RUB |
130.5806 RUB |
| 2022-02-17 |
132.0624 RUB |
13.9239 MATIC |
132.0624 RUB |
126.7496 RUB |
137.3753 RUB |
127.0000 RUB |
| 2022-02-16 |
131.6881 RUB |
13.0938 MATIC |
131.6881 RUB |
126.0010 RUB |
137.3753 RUB |
129.3036 RUB |
| 2022-02-15 |
132.2136 RUB |
10.2974 MATIC |
132.2136 RUB |
125.1000 RUB |
139.3272 RUB |
127.5130 RUB |
| 2022-02-14 |
147.6642 RUB |
56.8081 MATIC |
147.6642 RUB |
135.9162 RUB |
159.4121 RUB |
137.0000 RUB |
| 2022-02-13 |
142.6601 RUB |
21.7519 MATIC |
142.6601 RUB |
135.9162 RUB |
149.4041 RUB |
136.0521 RUB |
| 2022-02-12 |
148.5000 RUB |
153.0771 MATIC |
148.5000 RUB |
125.0000 RUB |
172.0000 RUB |
147.9212 RUB |
| 2022-02-11 |
138.7139 RUB |
40.8579 MATIC |
138.7139 RUB |
136.0000 RUB |
141.4277 RUB |
139.3277 RUB |
| 2022-02-10 |
144.3275 RUB |
50.5078 MATIC |
144.3275 RUB |
138.6550 RUB |
150.0000 RUB |
141.2075 RUB |
| 2022-02-09 |
137.6217 RUB |
4.1039 MATIC |
137.6217 RUB |
135.9162 RUB |
139.3272 RUB |
139.3272 RUB |
| 2022-02-08 |
139.9581 RUB |
0.4604 MATIC |
139.9581 RUB |
135.9162 RUB |
144.0000 RUB |
136.5958 RUB |
| 2022-02-07 |
134.9739 RUB |
4.4138 MATIC |
134.9739 RUB |
125.9478 RUB |
144.0000 RUB |
144.0000 RUB |
| 2022-02-06 |
126.6000 RUB |
7.6307 MATIC |
126.6000 RUB |
123.0000 RUB |
130.2000 RUB |
125.4915 RUB |
| 2022-02-05 |
128.4074 RUB |
2.9563 MATIC |
128.4074 RUB |
124.0000 RUB |
132.8148 RUB |
126.7309 RUB |
| 2022-02-04 |
129.7127 RUB |
0.3141 MATIC |
129.7127 RUB |
126.8763 RUB |
132.5491 RUB |
132.5491 RUB |
| 2022-02-03 |
128.0266 RUB |
3.0090 MATIC |
128.0266 RUB |
126.7496 RUB |
129.3036 RUB |
129.2843 RUB |
| 2022-02-02 |
131.8890 RUB |
1.1465 MATIC |
131.8890 RUB |
131.8889 RUB |
131.8890 RUB |
131.8889 RUB |
| 2022-02-01 |
132.4581 RUB |
0.8428 MATIC |
132.4581 RUB |
129.0000 RUB |
135.9162 RUB |
131.8893 RUB |
| 2022-01-31 |
135.9162 RUB |
1.8590 MATIC |
135.9162 RUB |
135.9162 RUB |
135.9162 RUB |
135.9162 RUB |
| 2022-01-30 |
136.2698 RUB |
1.8438 MATIC |
136.2698 RUB |
133.2119 RUB |
139.3277 RUB |
135.9162 RUB |
| 2022-01-29 |
140.8203 RUB |
35.3835 MATIC |
140.8203 RUB |
135.9162 RUB |
145.7243 RUB |
130.5999 RUB |
| 2022-01-28 |
140.9546 RUB |
6.1602 MATIC |
140.9546 RUB |
131.9092 RUB |
150.0000 RUB |
138.6550 RUB |
| 2022-01-27 |
139.5159 RUB |
12.4866 MATIC |
139.5159 RUB |
129.0000 RUB |
150.0318 RUB |
131.9092 RUB |
| 2022-01-26 |
125.3409 RUB |
9.0743 MATIC |
125.3409 RUB |
118.7922 RUB |
131.8897 RUB |
131.8897 RUB |
| 2022-01-25 |
125.9076 RUB |
4.9171 MATIC |
125.9076 RUB |
120.5651 RUB |
131.2500 RUB |
127.3833 RUB |