Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-20 |
1.2470 RUB |
0.0000 MATIC |
1.2470 RUB |
1.2470 RUB |
1.2470 RUB |
1.2470 RUB |
| 2020-02-19 |
1.3030 RUB |
2.8712 MATIC |
1.3030 RUB |
1.2470 RUB |
1.3590 RUB |
1.2470 RUB |
| 2020-02-18 |
1.4585 RUB |
7.4128 MATIC |
1.4585 RUB |
1.2933 RUB |
1.6237 RUB |
1.3590 RUB |
| 2020-02-17 |
1.2678 RUB |
5.2876 MATIC |
1.2678 RUB |
1.2221 RUB |
1.3136 RUB |
1.2394 RUB |
| 2020-02-16 |
1.2320 RUB |
5.7713 MATIC |
1.2320 RUB |
1.1505 RUB |
1.3136 RUB |
1.1505 RUB |
| 2020-02-15 |
1.4770 RUB |
1.6499 MATIC |
1.4770 RUB |
1.4743 RUB |
1.4796 RUB |
1.4796 RUB |
| 2020-02-14 |
1.2948 RUB |
39.4571 MATIC |
1.2948 RUB |
1.1506 RUB |
1.4390 RUB |
1.2151 RUB |
| 2020-02-13 |
1.3854 RUB |
15.0455 MATIC |
1.3854 RUB |
1.1506 RUB |
1.6203 RUB |
1.4260 RUB |
| 2020-02-12 |
1.3487 RUB |
15.1062 MATIC |
1.3487 RUB |
1.1506 RUB |
1.5468 RUB |
1.4596 RUB |
| 2020-02-11 |
1.3528 RUB |
1.0767 MATIC |
1.3528 RUB |
1.3528 RUB |
1.3528 RUB |
1.3528 RUB |
| 2020-02-10 |
1.3393 RUB |
112.8564 MATIC |
1.3393 RUB |
1.3202 RUB |
1.3584 RUB |
1.3584 RUB |
| 2020-02-09 |
1.4014 RUB |
4.1870 MATIC |
1.4014 RUB |
1.4014 RUB |
1.4014 RUB |
1.4014 RUB |
| 2020-02-08 |
1.3566 RUB |
176.1625 MATIC |
1.3566 RUB |
1.3132 RUB |
1.4000 RUB |
1.3250 RUB |
| 2020-02-07 |
1.3313 RUB |
66.9832 MATIC |
1.3313 RUB |
1.1503 RUB |
1.5122 RUB |
1.3556 RUB |
| 2020-02-06 |
1.9192 RUB |
92.5360 MATIC |
1.9192 RUB |
1.3566 RUB |
2.4818 RUB |
2.4818 RUB |
| 2020-02-05 |
1.2332 RUB |
114.3115 MATIC |
1.2332 RUB |
1.1408 RUB |
1.3256 RUB |
1.3172 RUB |
| 2020-02-04 |
1.7421 RUB |
61.2647 MATIC |
1.7421 RUB |
1.1395 RUB |
2.3448 RUB |
1.5448 RUB |
| 2020-02-03 |
1.2569 RUB |
64.1132 MATIC |
1.2569 RUB |
1.2124 RUB |
1.3014 RUB |
1.3014 RUB |
| 2020-02-02 |
2.1762 RUB |
236.5944 MATIC |
2.1762 RUB |
1.3523 RUB |
3.0000 RUB |
1.4440 RUB |
| 2020-02-01 |
2.0821 RUB |
40.1601 MATIC |
2.0821 RUB |
1.1663 RUB |
2.9980 RUB |
2.9980 RUB |
| 2020-01-31 |
1.1742 RUB |
13.8797 MATIC |
1.1742 RUB |
1.1663 RUB |
1.1821 RUB |
1.1663 RUB |
| 2020-01-30 |
1.1821 RUB |
11.1454 MATIC |
1.1821 RUB |
1.1821 RUB |
1.1821 RUB |
1.1821 RUB |
| 2020-01-29 |
1.3000 RUB |
0.0000 MATIC |
1.3000 RUB |
1.3000 RUB |
1.3000 RUB |
1.3000 RUB |
| 2020-01-28 |
1.1579 RUB |
40.9578 MATIC |
1.1579 RUB |
1.0159 RUB |
1.3000 RUB |
1.3000 RUB |
| 2020-01-27 |
1.0227 RUB |
0.0000 MATIC |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
| 2020-01-26 |
1.0227 RUB |
0.0000 MATIC |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
| 2020-01-25 |
1.0227 RUB |
0.0000 MATIC |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
| 2020-01-24 |
1.0227 RUB |
61.4791 MATIC |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
1.0227 RUB |
| 2020-01-23 |
1.0091 RUB |
48.2757 MATIC |
1.0091 RUB |
1.0091 RUB |
1.0091 RUB |
1.0091 RUB |
| 2020-01-22 |
1.0764 RUB |
0.0000 MATIC |
1.0764 RUB |
1.0764 RUB |
1.0764 RUB |
1.0764 RUB |
| 2020-01-21 |
1.0764 RUB |
20.9981 MATIC |
1.0764 RUB |
1.0764 RUB |
1.0764 RUB |
1.0764 RUB |
| 2020-01-20 |
1.0374 RUB |
0.1260 MATIC |
1.0374 RUB |
1.0374 RUB |
1.0374 RUB |
1.0374 RUB |
| 2020-01-19 |
1.1398 RUB |
338.7138 MATIC |
1.1398 RUB |
1.0362 RUB |
1.2434 RUB |
1.0374 RUB |
| 2020-01-18 |
1.0554 RUB |
0.0485 MATIC |
1.0554 RUB |
1.0554 RUB |
1.0554 RUB |
1.0554 RUB |
| 2020-01-17 |
0.9503 RUB |
327.8898 MATIC |
0.9503 RUB |
0.7500 RUB |
1.1506 RUB |
0.7500 RUB |
| 2020-01-16 |
0.9040 RUB |
156.4128 MATIC |
0.9040 RUB |
0.7718 RUB |
1.0361 RUB |
0.9871 RUB |
| 2020-01-15 |
0.9948 RUB |
4.1951 MATIC |
0.9948 RUB |
0.9534 RUB |
1.0361 RUB |
1.0000 RUB |
| 2020-01-14 |
0.9534 RUB |
54.0380 MATIC |
0.9534 RUB |
0.9534 RUB |
0.9534 RUB |
0.9534 RUB |
| 2020-01-13 |
0.7500 RUB |
0.0000 MATIC |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
| 2020-01-12 |
0.7500 RUB |
1.0000 MATIC |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
| 2020-01-11 |
0.8330 RUB |
0.0000 MATIC |
0.8330 RUB |
0.8330 RUB |
0.8330 RUB |
0.8330 RUB |
| 2020-01-10 |
0.8715 RUB |
146.6759 MATIC |
0.8715 RUB |
0.8330 RUB |
0.9100 RUB |
0.8330 RUB |
| 2020-01-09 |
0.8350 RUB |
191.9227 MATIC |
0.8350 RUB |
0.7500 RUB |
0.9200 RUB |
0.9100 RUB |
| 2020-01-08 |
0.9169 RUB |
459.3706 MATIC |
0.9169 RUB |
0.8760 RUB |
0.9577 RUB |
0.8760 RUB |
| 2020-01-07 |
0.8564 RUB |
892.4060 MATIC |
0.8564 RUB |
0.7500 RUB |
0.9628 RUB |
0.9577 RUB |
| 2020-01-06 |
0.8566 RUB |
47.3704 MATIC |
0.8566 RUB |
0.7500 RUB |
0.9633 RUB |
0.9633 RUB |
| 2020-01-05 |
0.7500 RUB |
43.4000 MATIC |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
| 2020-01-04 |
0.8465 RUB |
49.2240 MATIC |
0.8465 RUB |
0.7500 RUB |
0.9430 RUB |
0.7500 RUB |
| 2020-01-03 |
0.8651 RUB |
0.0000 MATIC |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
| 2020-01-02 |
0.8651 RUB |
0.0000 MATIC |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |
0.8651 RUB |