Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
86.9720 RUB |
0.4595 MATIC |
86.9720 RUB |
86.9720 RUB |
86.9720 RUB |
86.9720 RUB |
| 2024-01-14 |
88.2685 RUB |
26.9659 MATIC |
88.2685 RUB |
86.9720 RUB |
89.5650 RUB |
86.9720 RUB |
| 2024-01-13 |
87.9803 RUB |
0.5148 MATIC |
87.9803 RUB |
86.9606 RUB |
89.0000 RUB |
89.0000 RUB |
| 2024-01-12 |
89.0000 RUB |
0.1427 MATIC |
89.0000 RUB |
89.0000 RUB |
89.0000 RUB |
89.0000 RUB |
| 2024-01-11 |
87.0558 RUB |
3.1349 MATIC |
87.0558 RUB |
85.4010 RUB |
88.7107 RUB |
88.7107 RUB |
| 2024-01-10 |
85.4856 RUB |
6.9950 MATIC |
85.4856 RUB |
84.0000 RUB |
86.9712 RUB |
86.9584 RUB |
| 2024-01-09 |
86.6974 RUB |
4.5883 MATIC |
86.6974 RUB |
84.3947 RUB |
89.0000 RUB |
86.9606 RUB |
| 2024-01-08 |
82.0050 RUB |
0.4407 MATIC |
82.0050 RUB |
82.0000 RUB |
82.0100 RUB |
82.0000 RUB |
| 2024-01-07 |
82.0100 RUB |
0.0001 MATIC |
82.0100 RUB |
82.0100 RUB |
82.0100 RUB |
82.0100 RUB |
| 2024-01-06 |
82.0000 RUB |
0.2743 MATIC |
82.0000 RUB |
82.0000 RUB |
82.0000 RUB |
82.0000 RUB |
| 2024-01-05 |
82.3700 RUB |
1.4421 MATIC |
82.3700 RUB |
82.0000 RUB |
82.7399 RUB |
82.0000 RUB |
| 2024-01-04 |
83.6658 RUB |
3.0850 MATIC |
83.6658 RUB |
82.0909 RUB |
85.2408 RUB |
85.2408 RUB |
| 2024-01-03 |
84.0210 RUB |
4.4633 MATIC |
84.0210 RUB |
82.0909 RUB |
85.9510 RUB |
84.3947 RUB |
| 2024-01-02 |
86.2084 RUB |
24.1714 MATIC |
86.2084 RUB |
81.9187 RUB |
90.4982 RUB |
85.9510 RUB |
| 2024-01-01 |
84.0000 RUB |
0.5218 MATIC |
84.0000 RUB |
83.0000 RUB |
85.0000 RUB |
85.0000 RUB |
| 2023-12-31 |
84.1275 RUB |
2.9350 MATIC |
84.1275 RUB |
82.0000 RUB |
86.2550 RUB |
83.5694 RUB |
| 2023-12-30 |
83.6270 RUB |
4.5054 MATIC |
83.6270 RUB |
81.0000 RUB |
86.2540 RUB |
86.2540 RUB |
| 2023-12-29 |
84.0198 RUB |
13.4049 MATIC |
84.0198 RUB |
82.0000 RUB |
86.0396 RUB |
82.0000 RUB |
| 2023-12-28 |
84.9605 RUB |
13.3066 MATIC |
84.9605 RUB |
82.0909 RUB |
87.8302 RUB |
82.0909 RUB |
| 2023-12-27 |
85.0000 RUB |
10.0626 MATIC |
85.0000 RUB |
80.0000 RUB |
90.0000 RUB |
86.2540 RUB |
| 2023-12-26 |
80.1437 RUB |
4.2790 MATIC |
80.1437 RUB |
79.9987 RUB |
80.2887 RUB |
80.2887 RUB |
| 2023-12-25 |
80.7451 RUB |
21.3568 MATIC |
80.7451 RUB |
77.9332 RUB |
83.5570 RUB |
77.9332 RUB |
| 2023-12-24 |
82.6835 RUB |
3.1652 MATIC |
82.6835 RUB |
81.8100 RUB |
83.5570 RUB |
83.5570 RUB |
| 2023-12-23 |
82.9050 RUB |
0.7516 MATIC |
82.9050 RUB |
81.8100 RUB |
84.0000 RUB |
81.8100 RUB |
| 2023-12-22 |
81.3576 RUB |
0.1176 MATIC |
81.3576 RUB |
81.0000 RUB |
81.7152 RUB |
81.7152 RUB |
| 2023-12-21 |
80.5000 RUB |
2.3792 MATIC |
80.5000 RUB |
76.0000 RUB |
85.0000 RUB |
80.2887 RUB |
| 2023-12-20 |
80.0000 RUB |
0.0000 MATIC |
80.0000 RUB |
80.0000 RUB |
80.0000 RUB |
80.0000 RUB |
| 2023-12-19 |
81.0919 RUB |
0.1804 MATIC |
81.0919 RUB |
80.0000 RUB |
82.1837 RUB |
80.0000 RUB |
| 2023-12-18 |
81.6919 RUB |
0.3185 MATIC |
81.6919 RUB |
81.2000 RUB |
82.1837 RUB |
81.2000 RUB |
| 2023-12-17 |
83.5673 RUB |
0.0056 MATIC |
83.5673 RUB |
82.7399 RUB |
84.3947 RUB |
84.3947 RUB |
| 2023-12-16 |
83.6204 RUB |
0.3993 MATIC |
83.6204 RUB |
82.0000 RUB |
85.2408 RUB |
84.3947 RUB |
| 2023-12-15 |
85.0476 RUB |
0.8180 MATIC |
85.0476 RUB |
84.0000 RUB |
86.0953 RUB |
86.0953 RUB |
| 2023-12-14 |
86.5000 RUB |
2.4179 MATIC |
86.5000 RUB |
85.0000 RUB |
88.0000 RUB |
85.2533 RUB |
| 2023-12-13 |
88.7095 RUB |
5.8145 MATIC |
88.7095 RUB |
86.0000 RUB |
91.4190 RUB |
86.0000 RUB |
| 2023-12-12 |
90.5161 RUB |
0.6709 MATIC |
90.5161 RUB |
89.6132 RUB |
91.4190 RUB |
89.6132 RUB |
| 2023-12-11 |
90.8066 RUB |
2.7429 MATIC |
90.8066 RUB |
89.6132 RUB |
92.0000 RUB |
91.4190 RUB |
| 2023-12-10 |
92.0497 RUB |
11.9677 MATIC |
92.0497 RUB |
88.7237 RUB |
95.3757 RUB |
88.7237 RUB |
| 2023-12-09 |
83.7116 RUB |
44.7700 MATIC |
83.7116 RUB |
73.2400 RUB |
94.1832 RUB |
92.3355 RUB |
| 2023-12-08 |
73.2400 RUB |
1.1478 MATIC |
73.2400 RUB |
73.2400 RUB |
73.2400 RUB |
73.2400 RUB |
| 2023-12-07 |
73.2408 RUB |
1.2239 MATIC |
73.2408 RUB |
73.2400 RUB |
73.2415 RUB |
73.2400 RUB |
| 2023-12-06 |
72.8330 RUB |
0.1474 MATIC |
72.8330 RUB |
72.6660 RUB |
73.0000 RUB |
73.0000 RUB |
| 2023-12-05 |
72.3057 RUB |
0.0063 MATIC |
72.3057 RUB |
71.9451 RUB |
72.6663 RUB |
72.6663 RUB |
| 2023-12-04 |
70.8623 RUB |
7.7182 MATIC |
70.8623 RUB |
69.1310 RUB |
72.5937 RUB |
71.9451 RUB |
| 2023-12-03 |
69.5032 RUB |
0.1462 MATIC |
69.5032 RUB |
67.7755 RUB |
71.2310 RUB |
67.7755 RUB |
| 2023-12-02 |
68.5514 RUB |
0.0942 MATIC |
68.5514 RUB |
67.1028 RUB |
70.0000 RUB |
70.0000 RUB |
| 2023-12-01 |
68.5000 RUB |
0.0286 MATIC |
68.5000 RUB |
67.0000 RUB |
70.0000 RUB |
70.0000 RUB |
| 2023-11-30 |
67.3877 RUB |
5.8232 MATIC |
67.3877 RUB |
67.0000 RUB |
67.7755 RUB |
67.0000 RUB |
| 2023-11-29 |
68.7997 RUB |
17.6145 MATIC |
68.7997 RUB |
67.7755 RUB |
69.8240 RUB |
67.7755 RUB |
| 2023-11-28 |
69.2620 RUB |
1.2747 MATIC |
69.2620 RUB |
68.0000 RUB |
70.5240 RUB |
68.4549 RUB |
| 2023-11-27 |
70.0000 RUB |
13.7391 MATIC |
70.0000 RUB |
68.0000 RUB |
72.0000 RUB |
68.0000 RUB |