Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-26 |
1.1421 RUB |
14.7474 MATIC |
1.1421 RUB |
1.1421 RUB |
1.1421 RUB |
1.1421 RUB |
| 2020-04-25 |
1.1417 RUB |
12.6189 MATIC |
1.1417 RUB |
1.1315 RUB |
1.1518 RUB |
1.1518 RUB |
| 2020-04-24 |
1.9107 RUB |
3,052.3643 MATIC |
1.9107 RUB |
1.1315 RUB |
2.6900 RUB |
1.1315 RUB |
| 2020-04-23 |
0.9481 RUB |
0.0000 MATIC |
0.9481 RUB |
0.9481 RUB |
0.9481 RUB |
0.9481 RUB |
| 2020-04-22 |
0.9481 RUB |
0.0000 MATIC |
0.9481 RUB |
0.9481 RUB |
0.9481 RUB |
0.9481 RUB |
| 2020-04-21 |
0.9304 RUB |
87.8759 MATIC |
0.9304 RUB |
0.8858 RUB |
0.9750 RUB |
0.9481 RUB |
| 2020-04-20 |
0.9357 RUB |
152.6400 MATIC |
0.9357 RUB |
0.8682 RUB |
1.0031 RUB |
0.9433 RUB |
| 2020-04-19 |
0.8213 RUB |
220.5945 MATIC |
0.8213 RUB |
0.6204 RUB |
1.0223 RUB |
0.8682 RUB |
| 2020-04-18 |
0.8647 RUB |
0.0000 MATIC |
0.8647 RUB |
0.8647 RUB |
0.8647 RUB |
0.8647 RUB |
| 2020-04-17 |
0.8647 RUB |
7.2806 MATIC |
0.8647 RUB |
0.8647 RUB |
0.8647 RUB |
0.8647 RUB |
| 2020-04-16 |
0.9077 RUB |
0.0000 MATIC |
0.9077 RUB |
0.9077 RUB |
0.9077 RUB |
0.9077 RUB |
| 2020-04-15 |
0.9077 RUB |
0.0000 MATIC |
0.9077 RUB |
0.9077 RUB |
0.9077 RUB |
0.9077 RUB |
| 2020-04-14 |
0.9077 RUB |
0.0000 MATIC |
0.9077 RUB |
0.9077 RUB |
0.9077 RUB |
0.9077 RUB |
| 2020-04-13 |
0.9077 RUB |
0.0000 MATIC |
0.9077 RUB |
0.9077 RUB |
0.9077 RUB |
0.9077 RUB |