Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-26 |
74.2028 RUB |
19.0606 MATIC |
74.2028 RUB |
73.4057 RUB |
75.0000 RUB |
73.4057 RUB |
| 2023-11-25 |
74.9488 RUB |
7.0893 MATIC |
74.9488 RUB |
70.0000 RUB |
79.8975 RUB |
74.0000 RUB |
| 2023-11-24 |
71.2672 RUB |
0.0103 MATIC |
71.2672 RUB |
70.5344 RUB |
72.0000 RUB |
70.5344 RUB |
| 2023-11-23 |
71.8102 RUB |
1.6945 MATIC |
71.8102 RUB |
70.0000 RUB |
73.6203 RUB |
71.9557 RUB |
| 2023-11-22 |
70.9726 RUB |
1.9781 MATIC |
70.9726 RUB |
70.0000 RUB |
71.9451 RUB |
71.9451 RUB |
| 2023-11-21 |
71.9593 RUB |
0.0161 MATIC |
71.9593 RUB |
71.2415 RUB |
72.6771 RUB |
71.2415 RUB |
| 2023-11-20 |
74.1306 RUB |
0.0000 MATIC |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
| 2023-11-19 |
73.4120 RUB |
4.5149 MATIC |
73.4120 RUB |
71.0000 RUB |
75.8240 RUB |
74.0000 RUB |
| 2023-11-18 |
76.5500 RUB |
1.4739 MATIC |
76.5500 RUB |
75.0000 RUB |
78.1000 RUB |
75.0000 RUB |
| 2023-11-17 |
77.9621 RUB |
24.3427 MATIC |
77.9621 RUB |
75.6355 RUB |
80.2887 RUB |
75.8240 RUB |
| 2023-11-16 |
83.0000 RUB |
1.7524 MATIC |
83.0000 RUB |
79.0000 RUB |
87.0000 RUB |
81.0936 RUB |
| 2023-11-15 |
84.0000 RUB |
23.1097 MATIC |
84.0000 RUB |
78.0000 RUB |
90.0000 RUB |
81.0936 RUB |
| 2023-11-14 |
83.5000 RUB |
7.1972 MATIC |
83.5000 RUB |
79.0000 RUB |
88.0000 RUB |
82.0000 RUB |
| 2023-11-13 |
77.6969 RUB |
5.3409 MATIC |
77.6969 RUB |
76.3938 RUB |
79.0000 RUB |
77.1596 RUB |
| 2023-11-12 |
77.5000 RUB |
74.4206 MATIC |
77.5000 RUB |
77.0000 RUB |
78.0000 RUB |
77.0000 RUB |
| 2023-11-11 |
74.0000 RUB |
0.9952 MATIC |
74.0000 RUB |
71.0000 RUB |
77.0000 RUB |
77.0000 RUB |
| 2023-11-10 |
72.3608 RUB |
1.6728 MATIC |
72.3608 RUB |
69.8240 RUB |
74.8975 RUB |
74.8975 RUB |
| 2023-11-09 |
69.3827 RUB |
2.2482 MATIC |
69.3827 RUB |
67.7655 RUB |
71.0000 RUB |
69.1412 RUB |
| 2023-11-08 |
65.5050 RUB |
1.2795 MATIC |
65.5050 RUB |
63.0100 RUB |
68.0000 RUB |
68.0000 RUB |
| 2023-11-07 |
63.1705 RUB |
2.8009 MATIC |
63.1705 RUB |
61.3411 RUB |
65.0000 RUB |
63.0100 RUB |
| 2023-11-06 |
62.2681 RUB |
2.2493 MATIC |
62.2681 RUB |
61.3411 RUB |
63.1951 RUB |
63.1951 RUB |
| 2023-11-05 |
61.3898 RUB |
19.0215 MATIC |
61.3898 RUB |
60.3196 RUB |
62.4600 RUB |
62.4600 RUB |
| 2023-11-04 |
62.0698 RUB |
0.3873 MATIC |
62.0698 RUB |
61.6774 RUB |
62.4622 RUB |
62.4622 RUB |
| 2023-11-03 |
61.1118 RUB |
0.1138 MATIC |
61.1118 RUB |
60.7354 RUB |
61.4882 RUB |
60.7354 RUB |
| 2023-11-02 |
60.8291 RUB |
0.1811 MATIC |
60.8291 RUB |
60.7354 RUB |
60.9228 RUB |
60.7354 RUB |
| 2023-11-01 |
60.7354 RUB |
4.3019 MATIC |
60.7354 RUB |
60.7354 RUB |
60.7354 RUB |
60.7354 RUB |
| 2023-10-31 |
60.5275 RUB |
1.9633 MATIC |
60.5275 RUB |
60.3196 RUB |
60.7354 RUB |
60.7354 RUB |
| 2023-10-30 |
60.3196 RUB |
1.3658 MATIC |
60.3196 RUB |
60.1341 RUB |
60.5052 RUB |
60.3196 RUB |
| 2023-10-29 |
60.1551 RUB |
2.2284 MATIC |
60.1551 RUB |
59.2000 RUB |
61.1102 RUB |
60.1341 RUB |
| 2023-10-28 |
59.6670 RUB |
0.2366 MATIC |
59.6670 RUB |
59.2000 RUB |
60.1341 RUB |
59.2000 RUB |
| 2023-10-27 |
59.9261 RUB |
0.0488 MATIC |
59.9261 RUB |
59.5326 RUB |
60.3196 RUB |
59.5326 RUB |
| 2023-10-26 |
60.2277 RUB |
0.8763 MATIC |
60.2277 RUB |
59.5326 RUB |
60.9228 RUB |
60.1341 RUB |
| 2023-10-25 |
60.7716 RUB |
1.4251 MATIC |
60.7716 RUB |
60.0970 RUB |
61.4463 RUB |
60.0970 RUB |
| 2023-10-24 |
59.3887 RUB |
11.1702 MATIC |
59.3887 RUB |
57.7775 RUB |
61.0000 RUB |
60.9228 RUB |
| 2023-10-23 |
59.2298 RUB |
0.0000 MATIC |
59.2298 RUB |
59.2298 RUB |
59.2298 RUB |
59.2298 RUB |
| 2023-10-22 |
58.0052 RUB |
0.6673 MATIC |
58.0052 RUB |
56.7806 RUB |
59.2298 RUB |
59.2298 RUB |
| 2023-10-21 |
55.9364 RUB |
0.7873 MATIC |
55.9364 RUB |
53.8728 RUB |
58.0000 RUB |
58.0000 RUB |
| 2023-10-20 |
55.0000 RUB |
10.1920 MATIC |
55.0000 RUB |
52.5000 RUB |
57.5000 RUB |
53.8728 RUB |
| 2023-10-19 |
57.3183 RUB |
24.1256 MATIC |
57.3183 RUB |
57.0000 RUB |
57.6365 RUB |
57.5000 RUB |
| 2023-10-18 |
57.4290 RUB |
3.6976 MATIC |
57.4290 RUB |
57.0000 RUB |
57.8580 RUB |
57.0659 RUB |