Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-15 |
1.4557 RUB |
0.0321 MATIC |
1.4557 RUB |
1.4487 RUB |
1.4627 RUB |
1.4487 RUB |
| 2020-06-14 |
1.5194 RUB |
0.0000 MATIC |
1.5194 RUB |
1.5194 RUB |
1.5194 RUB |
1.5194 RUB |
| 2020-06-13 |
1.4444 RUB |
2.6359 MATIC |
1.4444 RUB |
1.3694 RUB |
1.5194 RUB |
1.5194 RUB |
| 2020-06-12 |
1.4359 RUB |
40.0990 MATIC |
1.4359 RUB |
1.3560 RUB |
1.5159 RUB |
1.4942 RUB |
| 2020-06-11 |
1.4255 RUB |
0.0000 MATIC |
1.4255 RUB |
1.4255 RUB |
1.4255 RUB |
1.4255 RUB |
| 2020-06-10 |
1.4255 RUB |
0.0000 MATIC |
1.4255 RUB |
1.4255 RUB |
1.4255 RUB |
1.4255 RUB |
| 2020-06-09 |
1.4172 RUB |
19.1959 MATIC |
1.4172 RUB |
1.4088 RUB |
1.4255 RUB |
1.4255 RUB |
| 2020-06-08 |
1.2579 RUB |
52.3541 MATIC |
1.2579 RUB |
1.2579 RUB |
1.2579 RUB |
1.2579 RUB |
| 2020-06-07 |
1.2658 RUB |
31.9334 MATIC |
1.2658 RUB |
1.2473 RUB |
1.2842 RUB |
1.2473 RUB |
| 2020-06-06 |
1.5356 RUB |
77.8928 MATIC |
1.5356 RUB |
1.2746 RUB |
1.7965 RUB |
1.2842 RUB |
| 2020-06-05 |
1.4226 RUB |
148.9140 MATIC |
1.4226 RUB |
1.3128 RUB |
1.5323 RUB |
1.5010 RUB |
| 2020-06-04 |
1.6439 RUB |
169.6539 MATIC |
1.6439 RUB |
1.4913 RUB |
1.7965 RUB |
1.5424 RUB |
| 2020-06-03 |
1.4818 RUB |
3.3743 MATIC |
1.4818 RUB |
1.4818 RUB |
1.4818 RUB |
1.4818 RUB |
| 2020-06-02 |
1.4801 RUB |
970.0610 MATIC |
1.4801 RUB |
1.4420 RUB |
1.5182 RUB |
1.4931 RUB |
| 2020-06-01 |
1.4997 RUB |
3.1721 MATIC |
1.4997 RUB |
1.4440 RUB |
1.5554 RUB |
1.5267 RUB |
| 2020-05-31 |
1.7303 RUB |
895.7111 MATIC |
1.7303 RUB |
1.6642 RUB |
1.7965 RUB |
1.7965 RUB |
| 2020-05-30 |
1.7965 RUB |
101.3161 MATIC |
1.7965 RUB |
1.7965 RUB |
1.7965 RUB |
1.7965 RUB |
| 2020-05-29 |
1.7478 RUB |
235.4409 MATIC |
1.7478 RUB |
1.6492 RUB |
1.8463 RUB |
1.8463 RUB |
| 2020-05-28 |
1.7818 RUB |
16.9669 MATIC |
1.7818 RUB |
1.7818 RUB |
1.7818 RUB |
1.7818 RUB |
| 2020-05-27 |
1.9676 RUB |
259.0556 MATIC |
1.9676 RUB |
1.8331 RUB |
2.1020 RUB |
2.1020 RUB |
| 2020-05-26 |
1.6935 RUB |
4,332.5013 MATIC |
1.6935 RUB |
1.4569 RUB |
1.9301 RUB |
1.9301 RUB |
| 2020-05-25 |
1.4330 RUB |
0.0000 MATIC |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
| 2020-05-24 |
1.4330 RUB |
0.0000 MATIC |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
| 2020-05-23 |
1.4330 RUB |
0.0000 MATIC |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
| 2020-05-22 |
1.4330 RUB |
0.0000 MATIC |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
| 2020-05-21 |
1.4330 RUB |
0.2303 MATIC |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
1.4330 RUB |
| 2020-05-20 |
1.4569 RUB |
105.4125 MATIC |
1.4569 RUB |
1.4569 RUB |
1.4569 RUB |
1.4569 RUB |
| 2020-05-19 |
1.4839 RUB |
181.2877 MATIC |
1.4839 RUB |
1.4569 RUB |
1.5109 RUB |
1.4569 RUB |
| 2020-05-18 |
1.4825 RUB |
51.0503 MATIC |
1.4825 RUB |
1.4804 RUB |
1.4847 RUB |
1.4847 RUB |
| 2020-05-17 |
0.9451 RUB |
0.0000 MATIC |
0.9451 RUB |
0.9451 RUB |
0.9451 RUB |
0.9451 RUB |
| 2020-05-16 |
0.9451 RUB |
22.2152 MATIC |
0.9451 RUB |
0.9451 RUB |
0.9451 RUB |
0.9451 RUB |
| 2020-05-15 |
1.4720 RUB |
53.4855 MATIC |
1.4720 RUB |
1.4648 RUB |
1.4792 RUB |
1.4792 RUB |
| 2020-05-14 |
1.4767 RUB |
6.7720 MATIC |
1.4767 RUB |
1.4767 RUB |
1.4767 RUB |
1.4767 RUB |
| 2020-05-13 |
1.4767 RUB |
6.7720 MATIC |
1.4767 RUB |
1.4767 RUB |
1.4767 RUB |
1.4767 RUB |
| 2020-05-12 |
1.0000 RUB |
0.0000 MATIC |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
| 2020-05-11 |
1.0000 RUB |
33.2326 MATIC |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
| 2020-05-10 |
1.2145 RUB |
50.7545 MATIC |
1.2145 RUB |
1.1529 RUB |
1.2761 RUB |
1.1529 RUB |
| 2020-05-09 |
1.0200 RUB |
0.0000 MATIC |
1.0200 RUB |
1.0200 RUB |
1.0200 RUB |
1.0200 RUB |
| 2020-05-08 |
1.0200 RUB |
0.0000 MATIC |
1.0200 RUB |
1.0200 RUB |
1.0200 RUB |
1.0200 RUB |
| 2020-05-07 |
1.0200 RUB |
0.0000 MATIC |
1.0200 RUB |
1.0200 RUB |
1.0200 RUB |
1.0200 RUB |
| 2020-05-06 |
1.0200 RUB |
20.0000 MATIC |
1.0200 RUB |
1.0200 RUB |
1.0200 RUB |
1.0200 RUB |
| 2020-05-05 |
1.2754 RUB |
0.0000 MATIC |
1.2754 RUB |
1.2754 RUB |
1.2754 RUB |
1.2754 RUB |
| 2020-05-04 |
1.1888 RUB |
40.5292 MATIC |
1.1888 RUB |
1.0939 RUB |
1.2838 RUB |
1.2754 RUB |
| 2020-05-03 |
1.1632 RUB |
73.4935 MATIC |
1.1632 RUB |
1.0201 RUB |
1.3063 RUB |
1.2992 RUB |
| 2020-05-02 |
1.2229 RUB |
0.2886 MATIC |
1.2229 RUB |
1.2229 RUB |
1.2229 RUB |
1.2229 RUB |
| 2020-05-01 |
1.1421 RUB |
0.0000 MATIC |
1.1421 RUB |
1.1421 RUB |
1.1421 RUB |
1.1421 RUB |
| 2020-04-30 |
1.1421 RUB |
806.8250 MATIC |
1.1421 RUB |
1.1421 RUB |
1.1421 RUB |
1.1421 RUB |
| 2020-04-29 |
1.1428 RUB |
51.0792 MATIC |
1.1428 RUB |
1.1421 RUB |
1.1435 RUB |
1.1421 RUB |
| 2020-04-28 |
1.5710 RUB |
14.6674 MATIC |
1.5710 RUB |
1.1421 RUB |
2.0000 RUB |
1.1435 RUB |
| 2020-04-27 |
1.5710 RUB |
15.4045 MATIC |
1.5710 RUB |
1.1421 RUB |
2.0000 RUB |
1.1421 RUB |