Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-18 |
152.8469 RUB |
1,042.4806 MATIC |
152.8469 RUB |
123.6938 RUB |
182.0000 RUB |
179.9990 RUB |
| 2021-05-17 |
111.8469 RUB |
69.6601 MATIC |
111.8469 RUB |
100.0000 RUB |
123.6938 RUB |
123.6938 RUB |
| 2021-05-16 |
110.6255 RUB |
317.9166 MATIC |
110.6255 RUB |
95.2510 RUB |
126.0000 RUB |
101.9246 RUB |
| 2021-05-15 |
111.5082 RUB |
268.7013 MATIC |
111.5082 RUB |
84.0001 RUB |
139.0163 RUB |
101.0000 RUB |
| 2021-05-14 |
78.5500 RUB |
596.1331 MATIC |
78.5500 RUB |
50.1000 RUB |
107.0000 RUB |
97.7654 RUB |
| 2021-05-13 |
73.5218 RUB |
297.5892 MATIC |
73.5218 RUB |
65.1435 RUB |
81.9000 RUB |
81.9000 RUB |
| 2021-05-12 |
70.1429 RUB |
381.8434 MATIC |
70.1429 RUB |
62.4393 RUB |
77.8464 RUB |
75.0000 RUB |
| 2021-05-11 |
59.6967 RUB |
147.0659 MATIC |
59.6967 RUB |
56.9542 RUB |
62.4393 RUB |
62.4393 RUB |
| 2021-05-10 |
56.3036 RUB |
660.1258 MATIC |
56.3036 RUB |
46.5500 RUB |
66.0573 RUB |
62.4393 RUB |
| 2021-05-09 |
55.7750 RUB |
589.6069 MATIC |
55.7750 RUB |
46.5500 RUB |
65.0000 RUB |
65.0000 RUB |
| 2021-05-08 |
57.3806 RUB |
17.4633 MATIC |
57.3806 RUB |
52.0000 RUB |
62.7613 RUB |
52.0001 RUB |
| 2021-05-07 |
59.0948 RUB |
120.4878 MATIC |
59.0948 RUB |
53.1896 RUB |
65.0000 RUB |
53.1896 RUB |
| 2021-05-06 |
60.5787 RUB |
132.4186 MATIC |
60.5787 RUB |
55.1002 RUB |
66.0573 RUB |
61.0000 RUB |
| 2021-05-05 |
70.0500 RUB |
530.4184 MATIC |
70.0500 RUB |
55.1000 RUB |
85.0000 RUB |
62.7772 RUB |
| 2021-05-04 |
60.0278 RUB |
275.2522 MATIC |
60.0278 RUB |
57.7455 RUB |
62.3100 RUB |
57.7455 RUB |
| 2021-05-03 |
58.2988 RUB |
383.7580 MATIC |
58.2988 RUB |
55.5976 RUB |
61.0000 RUB |
57.0000 RUB |
| 2021-05-02 |
58.7826 RUB |
66.7001 MATIC |
58.7826 RUB |
55.5976 RUB |
61.9677 RUB |
55.5976 RUB |
| 2021-05-01 |
59.4900 RUB |
267.0830 MATIC |
59.4900 RUB |
56.1500 RUB |
62.8300 RUB |
56.1500 RUB |
| 2021-04-30 |
64.2802 RUB |
391.3834 MATIC |
64.2802 RUB |
56.1433 RUB |
72.4171 RUB |
56.1500 RUB |
| 2021-04-29 |
54.0829 RUB |
1,316.8515 MATIC |
54.0829 RUB |
48.1659 RUB |
60.0000 RUB |
58.3749 RUB |
| 2021-04-28 |
46.9951 RUB |
1,320.9356 MATIC |
46.9951 RUB |
34.0001 RUB |
59.9900 RUB |
54.2504 RUB |
| 2021-04-27 |
34.5873 RUB |
416.6666 MATIC |
34.5873 RUB |
27.9000 RUB |
41.2746 RUB |
41.0000 RUB |
| 2021-04-26 |
32.9500 RUB |
1,020.4015 MATIC |
32.9500 RUB |
27.9000 RUB |
38.0000 RUB |
27.9200 RUB |
| 2021-04-25 |
28.9233 RUB |
22.1137 MATIC |
28.9233 RUB |
28.2167 RUB |
29.6299 RUB |
29.6299 RUB |
| 2021-04-24 |
28.3182 RUB |
20.2943 MATIC |
28.3182 RUB |
28.2167 RUB |
28.4197 RUB |
28.2167 RUB |
| 2021-04-23 |
31.2980 RUB |
678.1308 MATIC |
31.2980 RUB |
25.5961 RUB |
37.0000 RUB |
25.8629 RUB |
| 2021-04-22 |
29.7963 RUB |
50.5876 MATIC |
29.7963 RUB |
27.5927 RUB |
32.0000 RUB |
29.2895 RUB |
| 2021-04-21 |
30.0000 RUB |
23.6895 MATIC |
30.0000 RUB |
27.0000 RUB |
33.0000 RUB |
33.0000 RUB |
| 2021-04-20 |
30.0000 RUB |
2.4053 MATIC |
30.0000 RUB |
27.0000 RUB |
33.0000 RUB |
27.0000 RUB |
| 2021-04-19 |
30.0000 RUB |
14.4178 MATIC |
30.0000 RUB |
27.0000 RUB |
33.0000 RUB |
27.5180 RUB |
| 2021-04-18 |
31.5000 RUB |
53.0337 MATIC |
31.5000 RUB |
27.0000 RUB |
36.0000 RUB |
29.0726 RUB |
| 2021-04-17 |
33.0307 RUB |
11.1566 MATIC |
33.0307 RUB |
32.0616 RUB |
33.9997 RUB |
32.0616 RUB |
| 2021-04-16 |
35.8256 RUB |
517.0603 MATIC |
35.8256 RUB |
31.6512 RUB |
40.0000 RUB |
33.2829 RUB |
| 2021-04-15 |
30.5065 RUB |
655.9079 MATIC |
30.5065 RUB |
27.0000 RUB |
34.0130 RUB |
27.0122 RUB |
| 2021-04-14 |
30.2995 RUB |
179.4674 MATIC |
30.2995 RUB |
28.5989 RUB |
32.0000 RUB |
30.3135 RUB |
| 2021-04-13 |
31.7582 RUB |
348.5008 MATIC |
31.7582 RUB |
27.5164 RUB |
36.0000 RUB |
31.0000 RUB |
| 2021-04-12 |
33.1582 RUB |
619.2990 MATIC |
33.1582 RUB |
27.5164 RUB |
38.8000 RUB |
28.2573 RUB |
| 2021-04-11 |
33.0384 RUB |
18.8693 MATIC |
33.0384 RUB |
27.2768 RUB |
38.8000 RUB |
38.8000 RUB |
| 2021-04-10 |
35.9000 RUB |
171.2887 MATIC |
35.9000 RUB |
33.0000 RUB |
38.8000 RUB |
33.0000 RUB |
| 2021-04-09 |
32.9501 RUB |
547.6411 MATIC |
32.9501 RUB |
27.1001 RUB |
38.8000 RUB |
37.5000 RUB |
| 2021-04-08 |
29.6056 RUB |
80.5255 MATIC |
29.6056 RUB |
25.7505 RUB |
33.4608 RUB |
29.8438 RUB |
| 2021-04-07 |
29.1357 RUB |
109.4617 MATIC |
29.1357 RUB |
26.2748 RUB |
31.9967 RUB |
26.3425 RUB |
| 2021-04-06 |
29.3362 RUB |
197.5538 MATIC |
29.3362 RUB |
26.6758 RUB |
31.9967 RUB |
31.0838 RUB |
| 2021-04-05 |
25.7699 RUB |
121.3697 MATIC |
25.7699 RUB |
25.5000 RUB |
26.0398 RUB |
25.5420 RUB |
| 2021-04-04 |
27.0647 RUB |
93.3289 MATIC |
27.0647 RUB |
25.5000 RUB |
28.6293 RUB |
25.5448 RUB |
| 2021-04-03 |
28.4451 RUB |
109.3169 MATIC |
28.4451 RUB |
26.5413 RUB |
30.3488 RUB |
27.0721 RUB |
| 2021-04-02 |
28.6041 RUB |
27.5427 MATIC |
28.6041 RUB |
28.5498 RUB |
28.6584 RUB |
28.5498 RUB |
| 2021-04-01 |
26.8591 RUB |
159.5420 MATIC |
26.8591 RUB |
25.7183 RUB |
28.0000 RUB |
25.7183 RUB |
| 2021-03-31 |
28.0700 RUB |
52.7059 MATIC |
28.0700 RUB |
25.1400 RUB |
31.0000 RUB |
25.1400 RUB |
| 2021-03-30 |
28.9557 RUB |
16.0467 MATIC |
28.9557 RUB |
27.1213 RUB |
30.7901 RUB |
27.8785 RUB |