Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-16 |
56.2889 RUB |
0.2465 MATIC |
56.2889 RUB |
55.5175 RUB |
57.0602 RUB |
57.0602 RUB |
| 2023-10-15 |
55.0450 RUB |
0.3684 MATIC |
55.0450 RUB |
54.1000 RUB |
55.9900 RUB |
55.9900 RUB |
| 2023-10-14 |
55.7105 RUB |
0.4293 MATIC |
55.7105 RUB |
54.4209 RUB |
57.0000 RUB |
55.5175 RUB |
| 2023-10-13 |
54.4209 RUB |
0.0046 MATIC |
54.4209 RUB |
54.4209 RUB |
54.4209 RUB |
54.4209 RUB |
| 2023-10-12 |
54.7105 RUB |
0.1366 MATIC |
54.7105 RUB |
54.4209 RUB |
55.0000 RUB |
54.4209 RUB |
| 2023-10-11 |
55.0000 RUB |
0.0226 MATIC |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
| 2023-10-10 |
55.0000 RUB |
0.0773 MATIC |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
| 2023-10-09 |
56.0000 RUB |
0.1789 MATIC |
56.0000 RUB |
55.0000 RUB |
57.0000 RUB |
55.0000 RUB |
| 2023-10-08 |
56.3139 RUB |
0.0331 MATIC |
56.3139 RUB |
56.0000 RUB |
56.6279 RUB |
56.6279 RUB |
| 2023-10-07 |
55.4792 RUB |
0.1545 MATIC |
55.4792 RUB |
54.9584 RUB |
56.0000 RUB |
56.0000 RUB |
| 2023-10-06 |
54.9584 RUB |
0.0018 MATIC |
54.9584 RUB |
54.9584 RUB |
54.9584 RUB |
54.9584 RUB |
| 2023-10-05 |
53.7105 RUB |
0.3163 MATIC |
53.7105 RUB |
53.0000 RUB |
54.4209 RUB |
54.4129 RUB |
| 2023-10-04 |
54.9665 RUB |
0.0000 MATIC |
54.9665 RUB |
54.9665 RUB |
54.9665 RUB |
54.9665 RUB |
| 2023-10-03 |
56.4792 RUB |
4.1539 MATIC |
56.4792 RUB |
54.9584 RUB |
58.0000 RUB |
54.9665 RUB |
| 2023-10-02 |
54.2750 RUB |
5.6432 MATIC |
54.2750 RUB |
53.5500 RUB |
55.0000 RUB |
53.5500 RUB |
| 2023-10-01 |
56.2750 RUB |
7.4946 MATIC |
56.2750 RUB |
53.5500 RUB |
59.0000 RUB |
53.5500 RUB |
| 2023-09-30 |
53.2500 RUB |
17.2554 MATIC |
53.2500 RUB |
52.5000 RUB |
54.0000 RUB |
53.5500 RUB |
| 2023-09-29 |
52.7500 RUB |
12.2698 MATIC |
52.7500 RUB |
52.5000 RUB |
53.0000 RUB |
53.0000 RUB |
| 2023-09-28 |
51.8828 RUB |
0.6590 MATIC |
51.8828 RUB |
51.7656 RUB |
52.0000 RUB |
52.0000 RUB |
| 2023-09-27 |
51.7031 RUB |
4.7321 MATIC |
51.7031 RUB |
51.6406 RUB |
51.7656 RUB |
51.7656 RUB |
| 2023-09-26 |
51.2518 RUB |
0.0040 MATIC |
51.2518 RUB |
51.2518 RUB |
51.2518 RUB |
51.2518 RUB |
| 2023-09-25 |
50.6297 RUB |
4.1185 MATIC |
50.6297 RUB |
50.0000 RUB |
51.2593 RUB |
50.0000 RUB |
| 2023-09-24 |
50.6297 RUB |
4.1185 MATIC |
50.6297 RUB |
50.0000 RUB |
51.2593 RUB |
50.0000 RUB |
| 2023-09-23 |
51.7423 RUB |
0.0074 MATIC |
51.7423 RUB |
51.2000 RUB |
52.2845 RUB |
51.2593 RUB |
| 2023-09-22 |
52.0379 RUB |
1.6084 MATIC |
52.0379 RUB |
51.2593 RUB |
52.8165 RUB |
51.2593 RUB |
| 2023-09-21 |
53.1730 RUB |
3.4085 MATIC |
53.1730 RUB |
53.0000 RUB |
53.3460 RUB |
53.0000 RUB |
| 2023-09-20 |
53.3460 RUB |
0.0132 MATIC |
53.3460 RUB |
53.3460 RUB |
53.3460 RUB |
53.3460 RUB |
| 2023-09-19 |
54.9000 RUB |
0.0000 MATIC |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
| 2023-09-18 |
54.9000 RUB |
0.0000 MATIC |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
| 2023-09-17 |
54.9000 RUB |
0.0000 MATIC |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
54.9000 RUB |
| 2023-09-16 |
54.6564 RUB |
0.0119 MATIC |
54.6564 RUB |
54.4129 RUB |
54.9000 RUB |
54.9000 RUB |
| 2023-09-15 |
54.2588 RUB |
0.6904 MATIC |
54.2588 RUB |
53.0000 RUB |
55.5175 RUB |
54.4129 RUB |
| 2023-09-14 |
56.0686 RUB |
2.0403 MATIC |
56.0686 RUB |
55.5093 RUB |
56.6279 RUB |
56.6100 RUB |
| 2023-09-13 |
57.5000 RUB |
9.9730 MATIC |
57.5000 RUB |
54.0000 RUB |
61.0000 RUB |
55.5093 RUB |
| 2023-09-12 |
57.6710 RUB |
5.8771 MATIC |
57.6710 RUB |
55.0000 RUB |
60.3421 RUB |
56.6279 RUB |
| 2023-09-11 |
61.0000 RUB |
11.0369 MATIC |
61.0000 RUB |
60.0000 RUB |
62.0000 RUB |
60.0000 RUB |
| 2023-09-10 |
63.5574 RUB |
2.2488 MATIC |
63.5574 RUB |
62.0000 RUB |
65.1148 RUB |
62.0000 RUB |
| 2023-09-09 |
65.0000 RUB |
0.0897 MATIC |
65.0000 RUB |
65.0000 RUB |
65.0000 RUB |
65.0000 RUB |
| 2023-09-08 |
65.0000 RUB |
0.0308 MATIC |
65.0000 RUB |
65.0000 RUB |
65.0000 RUB |
65.0000 RUB |
| 2023-09-07 |
64.2343 RUB |
0.3002 MATIC |
64.2343 RUB |
64.0000 RUB |
64.4685 RUB |
64.0000 RUB |
| 2023-09-06 |
63.8287 RUB |
0.0047 MATIC |
63.8287 RUB |
63.8287 RUB |
63.8287 RUB |
63.8287 RUB |
| 2023-09-05 |
63.8287 RUB |
0.0000 MATIC |
63.8287 RUB |
63.8287 RUB |
63.8287 RUB |
63.8287 RUB |
| 2023-09-04 |
63.0000 RUB |
0.1357 MATIC |
63.0000 RUB |
62.0000 RUB |
64.0000 RUB |
63.8287 RUB |
| 2023-09-03 |
62.0000 RUB |
4.4910 MATIC |
62.0000 RUB |
58.0000 RUB |
66.0000 RUB |
62.0000 RUB |
| 2023-09-02 |
58.8616 RUB |
1.8225 MATIC |
58.8616 RUB |
57.0000 RUB |
60.7233 RUB |
58.0000 RUB |
| 2023-09-01 |
56.0301 RUB |
0.1410 MATIC |
56.0301 RUB |
55.0000 RUB |
57.0602 RUB |
56.6279 RUB |
| 2023-08-31 |
56.0686 RUB |
0.1553 MATIC |
56.0686 RUB |
55.5093 RUB |
56.6279 RUB |
56.6279 RUB |
| 2023-08-30 |
55.5093 RUB |
0.0000 MATIC |
55.5093 RUB |
55.5093 RUB |
55.5093 RUB |
55.5093 RUB |
| 2023-08-29 |
54.2547 RUB |
0.1246 MATIC |
54.2547 RUB |
53.0000 RUB |
55.5093 RUB |
55.5093 RUB |
| 2023-08-28 |
55.5175 RUB |
0.0000 MATIC |
55.5175 RUB |
55.5175 RUB |
55.5175 RUB |
55.5175 RUB |