Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-26 |
104.9146 RUB |
142.1463 MATIC |
104.9146 RUB |
99.0000 RUB |
110.8292 RUB |
103.2880 RUB |
| 2021-08-25 |
103.2930 RUB |
4.3809 MATIC |
103.2930 RUB |
101.0000 RUB |
105.5860 RUB |
105.5860 RUB |
| 2021-08-24 |
107.4783 RUB |
9.2200 MATIC |
107.4783 RUB |
103.0000 RUB |
111.9565 RUB |
103.0000 RUB |
| 2021-08-23 |
111.9237 RUB |
9.9662 MATIC |
111.9237 RUB |
108.8473 RUB |
115.0000 RUB |
108.9562 RUB |
| 2021-08-22 |
109.0000 RUB |
15.9552 MATIC |
109.0000 RUB |
106.0000 RUB |
112.0000 RUB |
109.7566 RUB |
| 2021-08-21 |
101.0503 RUB |
58.3787 MATIC |
101.0503 RUB |
85.0000 RUB |
117.1007 RUB |
106.0000 RUB |
| 2021-08-20 |
96.6713 RUB |
2.1902 MATIC |
96.6713 RUB |
85.0000 RUB |
108.3425 RUB |
105.6195 RUB |
| 2021-08-19 |
94.9269 RUB |
19.7990 MATIC |
94.9269 RUB |
83.6673 RUB |
106.1865 RUB |
106.1865 RUB |
| 2021-08-18 |
101.4616 RUB |
72.8974 MATIC |
101.4616 RUB |
91.0000 RUB |
111.9233 RUB |
95.0000 RUB |
| 2021-08-17 |
106.6015 RUB |
43.8035 MATIC |
106.6015 RUB |
103.9530 RUB |
109.2500 RUB |
104.0570 RUB |
| 2021-08-16 |
106.5746 RUB |
2.7033 MATIC |
106.5746 RUB |
103.8492 RUB |
109.3000 RUB |
109.2500 RUB |
| 2021-08-15 |
95.8337 RUB |
1.1416 MATIC |
95.8337 RUB |
83.6673 RUB |
108.0000 RUB |
83.6673 RUB |
| 2021-08-14 |
102.2587 RUB |
33.4044 MATIC |
102.2587 RUB |
89.5174 RUB |
115.0000 RUB |
105.0000 RUB |
| 2021-08-13 |
94.2140 RUB |
3.8772 MATIC |
94.2140 RUB |
89.4280 RUB |
99.0000 RUB |
89.5174 RUB |
| 2021-08-12 |
94.6693 RUB |
18.0566 MATIC |
94.6693 RUB |
89.3387 RUB |
100.0000 RUB |
95.0000 RUB |
| 2021-08-11 |
88.7387 RUB |
51.2800 MATIC |
88.7387 RUB |
82.4775 RUB |
95.0000 RUB |
95.0000 RUB |
| 2021-08-10 |
81.2787 RUB |
1.3729 MATIC |
81.2787 RUB |
80.0800 RUB |
82.4775 RUB |
82.4775 RUB |
| 2021-08-09 |
79.4066 RUB |
21.2070 MATIC |
79.4066 RUB |
76.3358 RUB |
82.4775 RUB |
82.4775 RUB |
| 2021-08-08 |
79.3685 RUB |
149.9382 MATIC |
79.3685 RUB |
76.2595 RUB |
82.4775 RUB |
82.4775 RUB |
| 2021-08-07 |
79.3685 RUB |
136.9256 MATIC |
79.3685 RUB |
76.2595 RUB |
82.4775 RUB |
76.2595 RUB |
| 2021-08-06 |
73.2287 RUB |
193.7709 MATIC |
73.2287 RUB |
73.1774 RUB |
73.2800 RUB |
73.2800 RUB |
| 2021-08-05 |
72.0455 RUB |
2.2636 MATIC |
72.0455 RUB |
70.9136 RUB |
73.1774 RUB |
73.1774 RUB |
| 2021-08-04 |
70.4257 RUB |
0.0395 MATIC |
70.4257 RUB |
69.2110 RUB |
71.6404 RUB |
71.6404 RUB |
| 2021-08-03 |
70.2913 RUB |
1.0240 MATIC |
70.2913 RUB |
69.2110 RUB |
71.3717 RUB |
69.2110 RUB |
| 2021-08-02 |
72.0477 RUB |
99.6609 MATIC |
72.0477 RUB |
71.3004 RUB |
72.7951 RUB |
71.7312 RUB |
| 2021-08-01 |
73.5400 RUB |
174.1246 MATIC |
73.5400 RUB |
72.0000 RUB |
75.0799 RUB |
74.8104 RUB |
| 2021-07-31 |
71.6950 RUB |
47.2498 MATIC |
71.6950 RUB |
71.3004 RUB |
72.0897 RUB |
71.3004 RUB |
| 2021-07-30 |
68.8129 RUB |
3.4084 MATIC |
68.8129 RUB |
65.5361 RUB |
72.0897 RUB |
67.0075 RUB |
| 2021-07-29 |
70.0346 RUB |
0.2070 MATIC |
70.0346 RUB |
70.0346 RUB |
70.0346 RUB |
70.0346 RUB |
| 2021-07-28 |
70.2930 RUB |
34.3420 MATIC |
70.2930 RUB |
69.4963 RUB |
71.0897 RUB |
69.4963 RUB |
| 2021-07-27 |
68.6705 RUB |
21.4355 MATIC |
68.6705 RUB |
65.2514 RUB |
72.0897 RUB |
65.3166 RUB |
| 2021-07-26 |
75.6142 RUB |
20.9283 MATIC |
75.6142 RUB |
70.7654 RUB |
80.4630 RUB |
70.8362 RUB |
| 2021-07-25 |
64.6177 RUB |
0.7075 MATIC |
64.6177 RUB |
64.2548 RUB |
64.9805 RUB |
64.2548 RUB |
| 2021-07-24 |
65.1140 RUB |
3.7524 MATIC |
65.1140 RUB |
61.1931 RUB |
69.0349 RUB |
63.8337 RUB |
| 2021-07-23 |
63.6339 RUB |
0.8327 MATIC |
63.6339 RUB |
61.1931 RUB |
66.0748 RUB |
61.1931 RUB |
| 2021-07-22 |
64.4100 RUB |
2.3726 MATIC |
64.4100 RUB |
61.3726 RUB |
67.4473 RUB |
61.8946 RUB |
| 2021-07-21 |
60.0889 RUB |
22.5949 MATIC |
60.0889 RUB |
53.0000 RUB |
67.1778 RUB |
67.1778 RUB |
| 2021-07-20 |
55.1665 RUB |
1,125.4670 MATIC |
55.1665 RUB |
53.0000 RUB |
57.3330 RUB |
53.0000 RUB |
| 2021-07-19 |
57.3002 RUB |
1.3212 MATIC |
57.3002 RUB |
57.3000 RUB |
57.3004 RUB |
57.3000 RUB |
| 2021-07-18 |
63.6215 RUB |
40.0451 MATIC |
63.6215 RUB |
63.1000 RUB |
64.1431 RUB |
63.1000 RUB |
| 2021-07-17 |
60.6431 RUB |
0.3926 MATIC |
60.6431 RUB |
57.1431 RUB |
64.1431 RUB |
64.1431 RUB |
| 2021-07-16 |
67.0530 RUB |
173.2377 MATIC |
67.0530 RUB |
57.0860 RUB |
77.0200 RUB |
77.0200 RUB |
| 2021-07-15 |
63.3788 RUB |
6.6233 MATIC |
63.3788 RUB |
53.0000 RUB |
73.7576 RUB |
53.0000 RUB |
| 2021-07-14 |
64.2983 RUB |
9.4566 MATIC |
64.2983 RUB |
53.0000 RUB |
75.5966 RUB |
64.4949 RUB |
| 2021-07-13 |
74.6684 RUB |
7.7869 MATIC |
74.6684 RUB |
74.6667 RUB |
74.6701 RUB |
74.6667 RUB |
| 2021-07-12 |
75.8350 RUB |
25.0793 MATIC |
75.8350 RUB |
74.6700 RUB |
77.0000 RUB |
74.6700 RUB |
| 2021-07-11 |
77.0000 RUB |
7.0000 MATIC |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
77.0000 RUB |
| 2021-07-10 |
82.5000 RUB |
1.1133 MATIC |
82.5000 RUB |
77.0000 RUB |
88.0000 RUB |
77.0000 RUB |
| 2021-07-09 |
81.0000 RUB |
0.0000 MATIC |
81.0000 RUB |
81.0000 RUB |
81.0000 RUB |
81.0000 RUB |
| 2021-07-08 |
81.0000 RUB |
0.0000 MATIC |
81.0000 RUB |
81.0000 RUB |
81.0000 RUB |
81.0000 RUB |