Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-29 |
27.5670 RUB |
32.1697 MATIC |
27.5670 RUB |
25.1341 RUB |
30.0000 RUB |
28.1903 RUB |
| 2021-03-28 |
26.8041 RUB |
61.2555 MATIC |
26.8041 RUB |
24.6190 RUB |
28.9891 RUB |
28.9891 RUB |
| 2021-03-27 |
26.3378 RUB |
143.3067 MATIC |
26.3378 RUB |
23.7796 RUB |
28.8960 RUB |
26.3646 RUB |
| 2021-03-26 |
24.5759 RUB |
32.5649 MATIC |
24.5759 RUB |
23.8639 RUB |
25.2879 RUB |
25.2879 RUB |
| 2021-03-25 |
25.0276 RUB |
62.4405 MATIC |
25.0276 RUB |
23.0631 RUB |
26.9921 RUB |
23.8639 RUB |
| 2021-03-24 |
25.6270 RUB |
49.1882 MATIC |
25.6270 RUB |
25.0795 RUB |
26.1745 RUB |
25.7170 RUB |
| 2021-03-23 |
28.1362 RUB |
247.8143 MATIC |
28.1362 RUB |
26.2725 RUB |
30.0000 RUB |
26.9751 RUB |
| 2021-03-22 |
28.7904 RUB |
188.5402 MATIC |
28.7904 RUB |
27.5808 RUB |
30.0000 RUB |
27.5808 RUB |
| 2021-03-21 |
27.6065 RUB |
0.0000 MATIC |
27.6065 RUB |
27.6065 RUB |
27.6065 RUB |
27.6065 RUB |
| 2021-03-20 |
28.5811 RUB |
392.7328 MATIC |
28.5811 RUB |
27.9482 RUB |
29.2139 RUB |
28.2335 RUB |
| 2021-03-19 |
29.9074 RUB |
257.0846 MATIC |
29.9074 RUB |
29.0348 RUB |
30.7800 RUB |
29.2139 RUB |
| 2021-03-18 |
37.9661 RUB |
215.9679 MATIC |
37.9661 RUB |
27.9322 RUB |
48.0000 RUB |
27.9322 RUB |
| 2021-03-17 |
28.8744 RUB |
81.2032 MATIC |
28.8744 RUB |
26.5614 RUB |
31.1875 RUB |
29.3269 RUB |
| 2021-03-16 |
27.9166 RUB |
114.0158 MATIC |
27.9166 RUB |
25.9670 RUB |
29.8663 RUB |
26.8671 RUB |
| 2021-03-15 |
26.0001 RUB |
381.9398 MATIC |
26.0001 RUB |
20.0001 RUB |
32.0000 RUB |
29.8485 RUB |
| 2021-03-14 |
29.5382 RUB |
277.5408 MATIC |
29.5382 RUB |
27.0412 RUB |
32.0352 RUB |
27.5821 RUB |
| 2021-03-13 |
29.7786 RUB |
364.0977 MATIC |
29.7786 RUB |
27.0412 RUB |
32.5160 RUB |
30.8292 RUB |
| 2021-03-12 |
28.4289 RUB |
972.6359 MATIC |
28.4289 RUB |
22.0000 RUB |
34.8578 RUB |
33.1584 RUB |
| 2021-03-11 |
27.4698 RUB |
586.0613 MATIC |
27.4698 RUB |
20.0817 RUB |
34.8578 RUB |
31.3550 RUB |
| 2021-03-10 |
17.9207 RUB |
3,052.1905 MATIC |
17.9207 RUB |
13.7100 RUB |
22.1313 RUB |
22.0745 RUB |
| 2021-03-09 |
15.8500 RUB |
1,845.4897 MATIC |
15.8500 RUB |
13.7000 RUB |
18.0000 RUB |
18.0000 RUB |
| 2021-03-08 |
14.7000 RUB |
0.1361 MATIC |
14.7000 RUB |
14.7000 RUB |
14.7000 RUB |
14.7000 RUB |
| 2021-03-07 |
13.5001 RUB |
14.0535 MATIC |
13.5001 RUB |
12.3001 RUB |
14.7000 RUB |
12.3001 RUB |
| 2021-03-06 |
14.1000 RUB |
4.4942 MATIC |
14.1000 RUB |
13.5000 RUB |
14.7000 RUB |
14.7000 RUB |
| 2021-03-05 |
12.8001 RUB |
95.2132 MATIC |
12.8001 RUB |
10.0001 RUB |
15.6002 RUB |
14.7000 RUB |
| 2021-03-04 |
12.8001 RUB |
247.2889 MATIC |
12.8001 RUB |
10.0001 RUB |
15.6002 RUB |
13.5000 RUB |
| 2021-03-03 |
14.6217 RUB |
22.4037 MATIC |
14.6217 RUB |
12.7017 RUB |
16.5417 RUB |
12.7017 RUB |
| 2021-03-02 |
14.3701 RUB |
78.5440 MATIC |
14.3701 RUB |
12.0000 RUB |
16.7403 RUB |
16.5417 RUB |
| 2021-03-01 |
13.3702 RUB |
173.1858 MATIC |
13.3702 RUB |
10.0001 RUB |
16.7403 RUB |
16.7403 RUB |
| 2021-02-28 |
12.4191 RUB |
2.0272 MATIC |
12.4191 RUB |
10.0003 RUB |
14.8379 RUB |
14.8379 RUB |
| 2021-02-26 |
11.9398 RUB |
32.9037 MATIC |
11.9398 RUB |
10.0001 RUB |
13.8795 RUB |
10.0001 RUB |
| 2021-02-25 |
11.8282 RUB |
282.0468 MATIC |
11.8282 RUB |
10.0000 RUB |
13.6564 RUB |
13.6564 RUB |
| 2021-02-24 |
8.2672 RUB |
198.8773 MATIC |
8.2672 RUB |
6.5343 RUB |
10.0000 RUB |
10.0000 RUB |
| 2021-02-23 |
10.3151 RUB |
1,171.6418 MATIC |
10.3151 RUB |
7.6301 RUB |
13.0000 RUB |
8.4831 RUB |
| 2021-02-22 |
10.3151 RUB |
498.4003 MATIC |
10.3151 RUB |
7.6301 RUB |
13.0000 RUB |
10.0000 RUB |
| 2021-02-21 |
11.9120 RUB |
219.9036 MATIC |
11.9120 RUB |
10.0992 RUB |
13.7247 RUB |
11.8872 RUB |
| 2021-02-20 |
11.7348 RUB |
419.8710 MATIC |
11.7348 RUB |
9.7449 RUB |
13.7247 RUB |
12.9026 RUB |
| 2021-02-19 |
8.5878 RUB |
66.1034 MATIC |
8.5878 RUB |
8.1042 RUB |
9.0714 RUB |
9.0714 RUB |
| 2021-02-18 |
8.2295 RUB |
113.0645 MATIC |
8.2295 RUB |
7.9058 RUB |
8.5532 RUB |
8.5532 RUB |
| 2021-02-17 |
7.5628 RUB |
171.4025 MATIC |
7.5628 RUB |
7.1391 RUB |
7.9866 RUB |
7.9866 RUB |
| 2021-02-16 |
7.8542 RUB |
151.6117 MATIC |
7.8542 RUB |
7.7218 RUB |
7.9866 RUB |
7.7218 RUB |
| 2021-02-15 |
7.6593 RUB |
543.4871 MATIC |
7.6593 RUB |
6.5679 RUB |
8.7507 RUB |
8.2663 RUB |
| 2021-02-14 |
7.8955 RUB |
92.6226 MATIC |
7.8955 RUB |
7.5057 RUB |
8.2854 RUB |
7.9452 RUB |
| 2021-02-13 |
8.2878 RUB |
666.2757 MATIC |
8.2878 RUB |
7.5057 RUB |
9.0699 RUB |
7.5057 RUB |
| 2021-02-12 |
8.9991 RUB |
772.4802 MATIC |
8.9991 RUB |
8.0105 RUB |
9.9877 RUB |
8.9071 RUB |
| 2021-02-11 |
9.0223 RUB |
758.9579 MATIC |
9.0223 RUB |
8.1399 RUB |
9.9047 RUB |
9.4082 RUB |
| 2021-02-10 |
5.9245 RUB |
2,785.8275 MATIC |
5.9245 RUB |
3.7092 RUB |
8.1399 RUB |
8.1399 RUB |
| 2021-02-09 |
4.9743 RUB |
105.5834 MATIC |
4.9743 RUB |
4.5271 RUB |
5.4215 RUB |
5.4215 RUB |
| 2021-02-08 |
4.2712 RUB |
121.3603 MATIC |
4.2712 RUB |
3.4664 RUB |
5.0760 RUB |
4.5392 RUB |
| 2021-02-07 |
3.6767 RUB |
139.4946 MATIC |
3.6767 RUB |
3.4664 RUB |
3.8869 RUB |
3.4664 RUB |