Identifier on Yobit: matic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
48.2875 RUB |
123.3931 MATIC |
48.2875 RUB |
42.5000 RUB |
54.0750 RUB |
52.0000 RUB |
| 2024-12-09 |
51.0500 RUB |
1.3120 MATIC |
51.0500 RUB |
50.1000 RUB |
52.0000 RUB |
52.0000 RUB |
| 2024-12-08 |
55.0000 RUB |
459.5195 MATIC |
55.0000 RUB |
50.0000 RUB |
60.0000 RUB |
54.0000 RUB |
| 2024-12-07 |
50.8140 RUB |
0.1443 MATIC |
50.8140 RUB |
50.6280 RUB |
51.0000 RUB |
50.6280 RUB |
| 2024-12-06 |
51.5000 RUB |
0.2033 MATIC |
51.5000 RUB |
51.0000 RUB |
52.0000 RUB |
51.0000 RUB |
| 2024-12-05 |
51.9999 RUB |
24.0489 MATIC |
51.9999 RUB |
49.9999 RUB |
54.0000 RUB |
54.0000 RUB |
| 2024-12-04 |
49.0000 RUB |
11.4512 MATIC |
49.0000 RUB |
48.0000 RUB |
49.9999 RUB |
49.9999 RUB |
| 2024-12-03 |
48.5000 RUB |
10.7402 MATIC |
48.5000 RUB |
47.0000 RUB |
49.9999 RUB |
49.9999 RUB |
| 2024-12-02 |
47.0000 RUB |
10.3397 MATIC |
47.0000 RUB |
47.0000 RUB |
47.0000 RUB |
47.0000 RUB |
| 2024-12-01 |
47.0000 RUB |
0.2513 MATIC |
47.0000 RUB |
47.0000 RUB |
47.0000 RUB |
47.0000 RUB |
| 2024-11-30 |
45.5000 RUB |
16.8193 MATIC |
45.5000 RUB |
41.0000 RUB |
50.0000 RUB |
50.0000 RUB |
| 2024-11-29 |
45.0000 RUB |
13.9363 MATIC |
45.0000 RUB |
41.0000 RUB |
49.0000 RUB |
41.0000 RUB |
| 2024-11-28 |
48.0000 RUB |
0.0000 MATIC |
48.0000 RUB |
48.0000 RUB |
48.0000 RUB |
48.0000 RUB |
| 2024-11-27 |
46.5500 RUB |
0.3695 MATIC |
46.5500 RUB |
45.1000 RUB |
48.0000 RUB |
48.0000 RUB |
| 2024-11-26 |
47.0000 RUB |
0.6032 MATIC |
47.0000 RUB |
46.0000 RUB |
48.0000 RUB |
46.0000 RUB |
| 2024-11-25 |
47.5000 RUB |
0.1019 MATIC |
47.5000 RUB |
47.0000 RUB |
48.0000 RUB |
48.0000 RUB |
| 2024-11-24 |
46.9995 RUB |
0.5452 MATIC |
46.9995 RUB |
46.0000 RUB |
47.9990 RUB |
47.9990 RUB |
| 2024-11-23 |
47.1500 RUB |
0.1639 MATIC |
47.1500 RUB |
46.3000 RUB |
48.0000 RUB |
48.0000 RUB |
| 2024-11-22 |
45.0008 RUB |
0.0000 MATIC |
45.0008 RUB |
45.0008 RUB |
45.0008 RUB |
45.0008 RUB |
| 2024-11-21 |
47.0000 RUB |
0.0052 MATIC |
47.0000 RUB |
47.0000 RUB |
47.0000 RUB |
47.0000 RUB |
| 2024-11-20 |
46.7500 RUB |
0.1401 MATIC |
46.7500 RUB |
46.5000 RUB |
47.0000 RUB |
47.0000 RUB |
| 2024-11-19 |
46.0000 RUB |
0.2000 MATIC |
46.0000 RUB |
46.0000 RUB |
46.0000 RUB |
46.0000 RUB |
| 2024-11-18 |
45.5000 RUB |
11.5125 MATIC |
45.5000 RUB |
41.0000 RUB |
50.0000 RUB |
46.0000 RUB |
| 2024-11-17 |
43.5000 RUB |
23.5345 MATIC |
43.5000 RUB |
39.0000 RUB |
48.0000 RUB |
39.0000 RUB |
| 2024-11-16 |
47.0001 RUB |
0.5536 MATIC |
47.0001 RUB |
46.0000 RUB |
48.0001 RUB |
47.0000 RUB |
| 2024-11-15 |
51.0000 RUB |
1.7443 MATIC |
51.0000 RUB |
48.0000 RUB |
54.0000 RUB |
50.0000 RUB |
| 2024-11-14 |
59.0000 RUB |
169.5556 MATIC |
59.0000 RUB |
42.0000 RUB |
76.0000 RUB |
50.6280 RUB |
| 2024-11-13 |
46.0000 RUB |
121.2816 MATIC |
46.0000 RUB |
42.0000 RUB |
50.0000 RUB |
43.0000 RUB |
| 2024-11-12 |
44.0000 RUB |
83.1768 MATIC |
44.0000 RUB |
42.0000 RUB |
46.0000 RUB |
43.0000 RUB |
| 2024-11-11 |
42.0000 RUB |
0.0763 MATIC |
42.0000 RUB |
42.0000 RUB |
42.0000 RUB |
42.0000 RUB |
| 2024-11-10 |
42.5500 RUB |
2.3582 MATIC |
42.5500 RUB |
38.1000 RUB |
47.0000 RUB |
38.1000 RUB |
| 2024-11-09 |
45.0000 RUB |
0.0835 MATIC |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
45.0000 RUB |
| 2024-11-08 |
45.5000 RUB |
0.4849 MATIC |
45.5000 RUB |
45.0000 RUB |
46.0000 RUB |
46.0000 RUB |
| 2024-11-06 |
46.0000 RUB |
0.0014 MATIC |
46.0000 RUB |
46.0000 RUB |
46.0000 RUB |
46.0000 RUB |
| 2024-11-05 |
43.5800 RUB |
3.2714 MATIC |
43.5800 RUB |
37.6600 RUB |
49.5000 RUB |
46.0000 RUB |
| 2024-11-04 |
37.6600 RUB |
0.4126 MATIC |
37.6600 RUB |
37.6600 RUB |
37.6600 RUB |
37.6600 RUB |
| 2024-11-03 |
37.5200 RUB |
0.2000 MATIC |
37.5200 RUB |
37.5200 RUB |
37.5200 RUB |
37.5200 RUB |
| 2024-11-02 |
37.5200 RUB |
0.2000 MATIC |
37.5200 RUB |
37.5200 RUB |
37.5200 RUB |
37.5200 RUB |
| 2024-11-01 |
37.5200 RUB |
0.1100 MATIC |
37.5200 RUB |
37.5200 RUB |
37.5200 RUB |
37.5200 RUB |
| 2024-10-31 |
37.5200 RUB |
0.0006 MATIC |
37.5200 RUB |
37.5200 RUB |
37.5200 RUB |
37.5200 RUB |
| 2024-10-30 |
38.7400 RUB |
0.1460 MATIC |
38.7400 RUB |
37.5400 RUB |
39.9400 RUB |
37.5400 RUB |
| 2024-10-29 |
38.7400 RUB |
0.0981 MATIC |
38.7400 RUB |
37.5400 RUB |
39.9400 RUB |
39.9400 RUB |
| 2024-10-28 |
38.7400 RUB |
2.7372 MATIC |
38.7400 RUB |
37.5400 RUB |
39.9400 RUB |
39.9400 RUB |
| 2024-10-27 |
38.7800 RUB |
7.3016 MATIC |
38.7800 RUB |
37.5600 RUB |
40.0000 RUB |
40.0000 RUB |
| 2024-10-26 |
37.6000 RUB |
1.6132 MATIC |
37.6000 RUB |
37.6000 RUB |
37.6000 RUB |
37.6000 RUB |
| 2024-10-25 |
37.8000 RUB |
0.2000 MATIC |
37.8000 RUB |
37.6000 RUB |
38.0000 RUB |
37.6000 RUB |
| 2024-10-24 |
41.0000 RUB |
0.0000 MATIC |
41.0000 RUB |
41.0000 RUB |
41.0000 RUB |
41.0000 RUB |
| 2024-10-23 |
41.0000 RUB |
0.0000 MATIC |
41.0000 RUB |
41.0000 RUB |
41.0000 RUB |
41.0000 RUB |
| 2024-10-22 |
40.0000 RUB |
0.3494 MATIC |
40.0000 RUB |
39.0000 RUB |
41.0000 RUB |
41.0000 RUB |
| 2024-10-21 |
40.4500 RUB |
0.1390 MATIC |
40.4500 RUB |
39.9000 RUB |
41.0000 RUB |
41.0000 RUB |