Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-02 |
0.3671 EUR |
456,958.1121 MATIC |
0.3645 EUR |
0.3585 EUR |
0.3700 EUR |
0.3634 EUR |
| 2024-09-01 |
0.3719 EUR |
609,115.1173 MATIC |
0.3800 EUR |
0.3636 EUR |
0.3804 EUR |
0.3650 EUR |
| 2024-08-31 |
0.3805 EUR |
509,504.5349 MATIC |
0.3816 EUR |
0.3785 EUR |
0.3862 EUR |
0.3797 EUR |
| 2024-08-30 |
0.3763 EUR |
907,036.3779 MATIC |
0.3841 EUR |
0.3613 EUR |
0.3881 EUR |
0.3815 EUR |
| 2024-08-29 |
0.3918 EUR |
1,041,176.1763 MATIC |
0.3943 EUR |
0.3750 EUR |
0.4029 EUR |
0.3816 EUR |
| 2024-08-28 |
0.4024 EUR |
2,639,542.9164 MATIC |
0.4174 EUR |
0.3831 EUR |
0.4174 EUR |
0.3922 EUR |
| 2024-08-27 |
0.4461 EUR |
1,287,508.0155 MATIC |
0.4519 EUR |
0.4110 EUR |
0.4605 EUR |
0.4195 EUR |
| 2024-08-26 |
0.4642 EUR |
895,112.4991 MATIC |
0.4687 EUR |
0.4495 EUR |
0.4706 EUR |
0.4516 EUR |
| 2024-08-25 |
0.4811 EUR |
1,032,189.1630 MATIC |
0.5093 EUR |
0.4684 EUR |
0.5122 EUR |
0.4757 EUR |
| 2024-08-24 |
0.4956 EUR |
1,626,831.1189 MATIC |
0.4807 EUR |
0.4735 EUR |
0.5189 EUR |
0.5081 EUR |
| 2024-08-23 |
0.4775 EUR |
2,638,636.5391 MATIC |
0.4788 EUR |
0.4643 EUR |
0.4896 EUR |
0.4785 EUR |
| 2024-08-22 |
0.4746 EUR |
2,359,342.5982 MATIC |
0.4705 EUR |
0.4634 EUR |
0.4846 EUR |
0.4786 EUR |
| 2024-08-21 |
0.4480 EUR |
3,738,934.0399 MATIC |
0.4149 EUR |
0.4104 EUR |
0.4746 EUR |
0.4697 EUR |
| 2024-08-20 |
0.4025 EUR |
1,174,467.9679 MATIC |
0.3872 EUR |
0.3872 EUR |
0.4142 EUR |
0.4140 EUR |
| 2024-08-19 |
0.3824 EUR |
620,838.9565 MATIC |
0.3722 EUR |
0.3718 EUR |
0.3877 EUR |
0.3871 EUR |
| 2024-08-18 |
0.3758 EUR |
156,609.5788 MATIC |
0.3722 EUR |
0.3699 EUR |
0.3803 EUR |
0.3770 EUR |
| 2024-08-17 |
0.3684 EUR |
147,337.5654 MATIC |
0.3667 EUR |
0.3654 EUR |
0.3723 EUR |
0.3712 EUR |
| 2024-08-16 |
0.3651 EUR |
484,081.0899 MATIC |
0.3658 EUR |
0.3576 EUR |
0.3698 EUR |
0.3685 EUR |
| 2024-08-15 |
0.3784 EUR |
1,092,328.5595 MATIC |
0.3873 EUR |
0.3620 EUR |
0.3918 EUR |
0.3635 EUR |
| 2024-08-14 |
0.3791 EUR |
895,639.5822 MATIC |
0.3837 EUR |
0.3702 EUR |
0.3860 EUR |
0.3829 EUR |
| 2024-08-13 |
0.3830 EUR |
603,788.4943 MATIC |
0.3899 EUR |
0.3769 EUR |
0.3899 EUR |
0.3838 EUR |
| 2024-08-12 |
0.3851 EUR |
472,582.4820 MATIC |
0.3691 EUR |
0.3691 EUR |
0.3957 EUR |
0.3899 EUR |
| 2024-08-11 |
0.3842 EUR |
537,761.8767 MATIC |
0.3906 EUR |
0.3700 EUR |
0.4016 EUR |
0.3713 EUR |
| 2024-08-10 |
0.3895 EUR |
318,934.5813 MATIC |
0.3865 EUR |
0.3842 EUR |
0.3958 EUR |
0.3907 EUR |
| 2024-08-09 |
0.3877 EUR |
511,032.3201 MATIC |
0.3954 EUR |
0.3793 EUR |
0.3954 EUR |
0.3832 EUR |
| 2024-08-08 |
0.3770 EUR |
1,306,596.6415 MATIC |
0.3602 EUR |
0.3552 EUR |
0.3963 EUR |
0.3949 EUR |
| 2024-08-07 |
0.3675 EUR |
1,026,318.2085 MATIC |
0.3740 EUR |
0.3553 EUR |
0.3812 EUR |
0.3593 EUR |
| 2024-08-06 |
0.3730 EUR |
891,499.0673 MATIC |
0.3518 EUR |
0.3518 EUR |
0.3822 EUR |
0.3736 EUR |
| 2024-08-05 |
0.3368 EUR |
7,718,440.9780 MATIC |
0.3866 EUR |
0.3064 EUR |
0.3879 EUR |
0.3517 EUR |
| 2024-08-04 |
0.3941 EUR |
1,832,968.1181 MATIC |
0.4171 EUR |
0.3761 EUR |
0.4203 EUR |
0.3928 EUR |
| 2024-08-03 |
0.4246 EUR |
505,911.3358 MATIC |
0.4293 EUR |
0.4073 EUR |
0.4349 EUR |
0.4112 EUR |
| 2024-08-02 |
0.4378 EUR |
1,035,441.1545 MATIC |
0.4560 EUR |
0.4182 EUR |
0.4584 EUR |
0.4276 EUR |
| 2024-08-01 |
0.4487 EUR |
1,830,323.2048 MATIC |
0.4596 EUR |
0.4326 EUR |
0.4672 EUR |
0.4529 EUR |
| 2024-07-31 |
0.4705 EUR |
680,353.1692 MATIC |
0.4672 EUR |
0.4541 EUR |
0.4797 EUR |
0.4587 EUR |
| 2024-07-30 |
0.4763 EUR |
416,562.1867 MATIC |
0.4703 EUR |
0.4625 EUR |
0.4852 EUR |
0.4663 EUR |
| 2024-07-29 |
0.4765 EUR |
460,297.3034 MATIC |
0.4686 EUR |
0.4684 EUR |
0.4847 EUR |
0.4711 EUR |
| 2024-07-28 |
0.4714 EUR |
207,263.2415 MATIC |
0.4728 EUR |
0.4651 EUR |
0.4788 EUR |
0.4667 EUR |
| 2024-07-27 |
0.4749 EUR |
344,082.0066 MATIC |
0.4740 EUR |
0.4674 EUR |
0.4815 EUR |
0.4775 EUR |
| 2024-07-26 |
0.4691 EUR |
378,184.6773 MATIC |
0.4586 EUR |
0.4582 EUR |
0.4745 EUR |
0.4730 EUR |
| 2024-07-25 |
0.4597 EUR |
559,013.3978 MATIC |
0.4774 EUR |
0.4443 EUR |
0.4784 EUR |
0.4572 EUR |
| 2024-07-24 |
0.4888 EUR |
600,972.1406 MATIC |
0.4909 EUR |
0.4742 EUR |
0.4984 EUR |
0.4775 EUR |
| 2024-07-23 |
0.4986 EUR |
1,258,457.2413 MATIC |
0.4879 EUR |
0.4792 EUR |
0.5137 EUR |
0.4935 EUR |
| 2024-07-22 |
0.4949 EUR |
655,544.5619 MATIC |
0.5024 EUR |
0.4864 EUR |
0.5051 EUR |
0.4869 EUR |
| 2024-07-21 |
0.4916 EUR |
554,045.3903 MATIC |
0.4964 EUR |
0.4790 EUR |
0.5035 EUR |
0.5000 EUR |
| 2024-07-20 |
0.4919 EUR |
401,484.7004 MATIC |
0.4900 EUR |
0.4851 EUR |
0.4980 EUR |
0.4951 EUR |
| 2024-07-19 |
0.4777 EUR |
589,806.9494 MATIC |
0.4740 EUR |
0.4656 EUR |
0.4898 EUR |
0.4896 EUR |
| 2024-07-18 |
0.4827 EUR |
897,699.2764 MATIC |
0.4952 EUR |
0.4685 EUR |
0.5045 EUR |
0.4733 EUR |
| 2024-07-17 |
0.5052 EUR |
564,005.0031 MATIC |
0.4984 EUR |
0.4960 EUR |
0.5134 EUR |
0.4961 EUR |
| 2024-07-16 |
0.4936 EUR |
768,703.9389 MATIC |
0.5039 EUR |
0.4761 EUR |
0.5070 EUR |
0.4982 EUR |
| 2024-07-15 |
0.4925 EUR |
810,600.0807 MATIC |
0.4879 EUR |
0.4863 EUR |
0.5043 EUR |
0.5016 EUR |