Identifier on Bitstamp: maticeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
0.2204 EUR |
255,388.4454 MATIC |
0.2151 EUR |
0.2126 EUR |
0.2305 EUR |
0.2159 EUR |
| 2025-03-25 |
0.2074 EUR |
29,026.5657 MATIC |
0.2020 EUR |
0.2020 EUR |
0.2137 EUR |
0.2116 EUR |
| 2025-03-24 |
0.2029 EUR |
138,301.8798 MATIC |
0.1963 EUR |
0.1963 EUR |
0.2080 EUR |
0.2049 EUR |
| 2025-03-23 |
0.1964 EUR |
106,767.3329 MATIC |
0.1933 EUR |
0.1919 EUR |
0.2006 EUR |
0.1954 EUR |
| 2025-03-22 |
0.1936 EUR |
70,308.2684 MATIC |
0.1908 EUR |
0.1908 EUR |
0.1967 EUR |
0.1930 EUR |
| 2025-03-21 |
0.1902 EUR |
60,406.7724 MATIC |
0.1943 EUR |
0.1880 EUR |
0.1968 EUR |
0.1902 EUR |
| 2025-03-20 |
0.1985 EUR |
50,153.2014 MATIC |
0.2017 EUR |
0.1946 EUR |
0.2020 EUR |
0.1946 EUR |
| 2025-03-19 |
0.1977 EUR |
135,401.4915 MATIC |
0.1946 EUR |
0.1925 EUR |
0.2005 EUR |
0.2005 EUR |
| 2025-03-18 |
0.1921 EUR |
139,965.7077 MATIC |
0.1964 EUR |
0.1854 EUR |
0.1976 EUR |
0.1920 EUR |
| 2025-03-17 |
0.1978 EUR |
112,591.2626 MATIC |
0.1931 EUR |
0.1904 EUR |
0.2018 EUR |
0.1983 EUR |
| 2025-03-16 |
0.1952 EUR |
86,117.0037 MATIC |
0.2012 EUR |
0.1906 EUR |
0.2012 EUR |
0.1920 EUR |
| 2025-03-15 |
0.1993 EUR |
37,234.2131 MATIC |
0.1970 EUR |
0.1963 EUR |
0.2027 EUR |
0.2017 EUR |
| 2025-03-14 |
0.1970 EUR |
76,812.4251 MATIC |
0.1971 EUR |
0.1900 EUR |
0.2027 EUR |
0.1980 EUR |
| 2025-03-13 |
0.1962 EUR |
89,683.6663 MATIC |
0.1990 EUR |
0.1900 EUR |
0.2026 EUR |
0.1949 EUR |
| 2025-03-12 |
0.2009 EUR |
112,688.4403 MATIC |
0.1996 EUR |
0.1935 EUR |
0.2129 EUR |
0.2099 EUR |
| 2025-03-11 |
0.1886 EUR |
224,434.7702 MATIC |
0.1900 EUR |
0.1779 EUR |
0.2101 EUR |
0.1989 EUR |
| 2025-03-10 |
0.2006 EUR |
364,819.8711 MATIC |
0.2059 EUR |
0.1880 EUR |
0.2152 EUR |
0.2000 EUR |
| 2025-03-09 |
0.2132 EUR |
436,458.1563 MATIC |
0.2272 EUR |
0.2017 EUR |
0.2281 EUR |
0.2029 EUR |
| 2025-03-08 |
0.2239 EUR |
203,087.5228 MATIC |
0.2229 EUR |
0.2198 EUR |
0.2280 EUR |
0.2267 EUR |
| 2025-03-07 |
0.2271 EUR |
216,319.8053 MATIC |
0.2320 EUR |
0.2199 EUR |
0.2330 EUR |
0.2239 EUR |
| 2025-03-06 |
0.2338 EUR |
113,200.1431 MATIC |
0.2342 EUR |
0.2274 EUR |
0.2409 EUR |
0.2354 EUR |
| 2025-03-05 |
0.2389 EUR |
108,202.8668 MATIC |
0.2350 EUR |
0.2319 EUR |
0.2489 EUR |
0.2376 EUR |
| 2025-03-04 |
0.2311 EUR |
325,614.8071 MATIC |
0.2440 EUR |
0.2220 EUR |
0.2458 EUR |
0.2409 EUR |
| 2025-03-03 |
0.2659 EUR |
344,756.4139 MATIC |
0.2900 EUR |
0.2400 EUR |
0.2923 EUR |
0.2429 EUR |
| 2025-03-02 |
0.2799 EUR |
223,750.9043 MATIC |
0.2722 EUR |
0.2627 EUR |
0.3011 EUR |
0.2914 EUR |
| 2025-03-01 |
0.2662 EUR |
195,945.3897 MATIC |
0.2612 EUR |
0.2580 EUR |
0.2775 EUR |
0.2722 EUR |
| 2025-02-28 |
0.2545 EUR |
318,061.2311 MATIC |
0.2683 EUR |
0.2449 EUR |
0.2683 EUR |
0.2610 EUR |
| 2025-02-27 |
0.2623 EUR |
403,868.9308 MATIC |
0.2592 EUR |
0.2519 EUR |
0.2759 EUR |
0.2692 EUR |
| 2025-02-26 |
0.2606 EUR |
362,083.8955 MATIC |
0.2611 EUR |
0.2519 EUR |
0.2693 EUR |
0.2599 EUR |
| 2025-02-25 |
0.2506 EUR |
707,092.8452 MATIC |
0.2553 EUR |
0.2396 EUR |
0.2640 EUR |
0.2599 EUR |
| 2025-02-24 |
0.2712 EUR |
282,306.6732 MATIC |
0.2880 EUR |
0.2604 EUR |
0.2880 EUR |
0.2639 EUR |
| 2025-02-23 |
0.2873 EUR |
9,329.1476 MATIC |
0.2850 EUR |
0.2809 EUR |
0.2939 EUR |
0.2820 EUR |
| 2025-02-22 |
0.2845 EUR |
18,256.1982 MATIC |
0.2787 EUR |
0.2787 EUR |
0.2963 EUR |
0.2902 EUR |
| 2025-02-21 |
0.2931 EUR |
178,751.6069 MATIC |
0.2919 EUR |
0.2757 EUR |
0.3024 EUR |
0.2800 EUR |
| 2025-02-20 |
0.2910 EUR |
135,220.6773 MATIC |
0.2880 EUR |
0.2859 EUR |
0.2963 EUR |
0.2923 EUR |
| 2025-02-19 |
0.2926 EUR |
206,618.9640 MATIC |
0.2900 EUR |
0.2854 EUR |
0.3000 EUR |
0.2880 EUR |
| 2025-02-18 |
0.2896 EUR |
404,084.1958 MATIC |
0.3022 EUR |
0.2796 EUR |
0.3043 EUR |
0.2870 EUR |
| 2025-02-17 |
0.3095 EUR |
213,507.4989 MATIC |
0.3114 EUR |
0.3000 EUR |
0.3193 EUR |
0.3055 EUR |
| 2025-02-16 |
0.3094 EUR |
118,173.7137 MATIC |
0.3029 EUR |
0.3023 EUR |
0.3162 EUR |
0.3132 EUR |
| 2025-02-15 |
0.3064 EUR |
201,390.7102 MATIC |
0.3075 EUR |
0.3002 EUR |
0.3111 EUR |
0.3023 EUR |
| 2025-02-14 |
0.3077 EUR |
272,303.8862 MATIC |
0.3034 EUR |
0.3015 EUR |
0.3130 EUR |
0.3112 EUR |
| 2025-02-13 |
0.3085 EUR |
233,230.4491 MATIC |
0.3163 EUR |
0.3001 EUR |
0.3176 EUR |
0.3015 EUR |
| 2025-02-12 |
0.3029 EUR |
466,233.6334 MATIC |
0.2961 EUR |
0.2904 EUR |
0.3203 EUR |
0.3148 EUR |
| 2025-02-11 |
0.3054 EUR |
226,554.1611 MATIC |
0.3045 EUR |
0.2936 EUR |
0.3191 EUR |
0.2973 EUR |
| 2025-02-10 |
0.2970 EUR |
324,225.5036 MATIC |
0.2970 EUR |
0.2862 EUR |
0.3060 EUR |
0.3028 EUR |
| 2025-02-09 |
0.2984 EUR |
280,688.9193 MATIC |
0.3050 EUR |
0.2856 EUR |
0.3100 EUR |
0.2945 EUR |
| 2025-02-08 |
0.2937 EUR |
396,965.8425 MATIC |
0.2916 EUR |
0.2876 EUR |
0.3036 EUR |
0.2978 EUR |
| 2025-02-07 |
0.2966 EUR |
307,138.2081 MATIC |
0.2900 EUR |
0.2814 EUR |
0.3096 EUR |
0.2885 EUR |
| 2025-02-06 |
0.3001 EUR |
349,405.8242 MATIC |
0.3005 EUR |
0.2850 EUR |
0.3086 EUR |
0.2854 EUR |
| 2025-02-05 |
0.3059 EUR |
134,132.7972 MATIC |
0.3041 EUR |
0.2929 EUR |
0.3250 EUR |
0.2984 EUR |