Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.6688 EUR |
526,792.1769 MATIC |
0.6726 EUR |
0.6543 EUR |
0.6822 EUR |
0.6660 EUR |
| 2024-04-25 |
0.6642 EUR |
1,546,376.6970 MATIC |
0.6591 EUR |
0.6454 EUR |
0.6782 EUR |
0.6730 EUR |
| 2024-04-24 |
0.6905 EUR |
1,386,823.1652 MATIC |
0.6816 EUR |
0.6525 EUR |
0.7140 EUR |
0.6594 EUR |
| 2024-04-23 |
0.6871 EUR |
778,992.7363 MATIC |
0.6973 EUR |
0.6775 EUR |
0.7027 EUR |
0.6789 EUR |
| 2024-04-22 |
0.6924 EUR |
1,041,534.9436 MATIC |
0.6699 EUR |
0.6662 EUR |
0.7033 EUR |
0.6960 EUR |
| 2024-04-21 |
0.6803 EUR |
552,843.1825 MATIC |
0.6938 EUR |
0.6594 EUR |
0.6996 EUR |
0.6706 EUR |
| 2024-04-20 |
0.6672 EUR |
903,256.4518 MATIC |
0.6334 EUR |
0.6241 EUR |
0.6967 EUR |
0.6925 EUR |
| 2024-04-19 |
0.6291 EUR |
1,876,496.1712 MATIC |
0.6359 EUR |
0.5843 EUR |
0.6477 EUR |
0.6287 EUR |
| 2024-04-18 |
0.6322 EUR |
1,073,475.4314 MATIC |
0.6287 EUR |
0.6095 EUR |
0.6500 EUR |
0.6378 EUR |
| 2024-04-17 |
0.6367 EUR |
1,252,805.8594 MATIC |
0.6603 EUR |
0.6166 EUR |
0.6694 EUR |
0.6266 EUR |
| 2024-04-16 |
0.6612 EUR |
1,158,678.0548 MATIC |
0.6659 EUR |
0.6336 EUR |
0.6893 EUR |
0.6632 EUR |
| 2024-04-15 |
0.6795 EUR |
1,843,127.2282 MATIC |
0.6701 EUR |
0.6442 EUR |
0.7076 EUR |
0.6684 EUR |
| 2024-04-14 |
0.6471 EUR |
1,734,169.6214 MATIC |
0.6257 EUR |
0.6028 EUR |
0.6814 EUR |
0.6651 EUR |
| 2024-04-13 |
0.6505 EUR |
3,312,701.2513 MATIC |
0.7246 EUR |
0.5610 EUR |
0.7365 EUR |
0.5978 EUR |
| 2024-04-12 |
0.7341 EUR |
3,970,657.2186 MATIC |
0.8186 EUR |
0.6800 EUR |
0.8332 EUR |
0.7214 EUR |
| 2024-04-11 |
0.8188 EUR |
965,954.7566 MATIC |
0.8227 EUR |
0.8034 EUR |
0.8350 EUR |
0.8190 EUR |
| 2024-04-10 |
0.8132 EUR |
1,348,840.8577 MATIC |
0.8264 EUR |
0.7900 EUR |
0.8332 EUR |
0.8280 EUR |
| 2024-04-09 |
0.8512 EUR |
1,307,286.6599 MATIC |
0.8730 EUR |
0.8245 EUR |
0.8746 EUR |
0.8353 EUR |
| 2024-04-08 |
0.8601 EUR |
1,257,682.0674 MATIC |
0.8408 EUR |
0.8217 EUR |
0.8732 EUR |
0.8722 EUR |
| 2024-04-07 |
0.8394 EUR |
838,195.1975 MATIC |
0.8292 EUR |
0.8269 EUR |
0.8516 EUR |
0.8383 EUR |
| 2024-04-06 |
0.8278 EUR |
483,768.4722 MATIC |
0.8167 EUR |
0.8157 EUR |
0.8323 EUR |
0.8271 EUR |
| 2024-04-05 |
0.8151 EUR |
781,057.6315 MATIC |
0.8368 EUR |
0.7948 EUR |
0.8384 EUR |
0.8176 EUR |
| 2024-04-04 |
0.8338 EUR |
878,556.8636 MATIC |
0.8270 EUR |
0.8061 EUR |
0.8516 EUR |
0.8331 EUR |
| 2024-04-03 |
0.8349 EUR |
1,111,320.5006 MATIC |
0.8376 EUR |
0.8096 EUR |
0.8579 EUR |
0.8272 EUR |
| 2024-04-02 |
0.8426 EUR |
1,951,140.5232 MATIC |
0.8853 EUR |
0.8234 EUR |
0.8867 EUR |
0.8355 EUR |
| 2024-04-01 |
0.8893 EUR |
1,261,204.2081 MATIC |
0.9298 EUR |
0.8625 EUR |
0.9331 EUR |
0.8855 EUR |
| 2024-03-31 |
0.9242 EUR |
527,476.5890 MATIC |
0.9089 EUR |
0.9064 EUR |
0.9306 EUR |
0.9295 EUR |
| 2024-03-30 |
0.9182 EUR |
947,541.3392 MATIC |
0.9184 EUR |
0.9051 EUR |
0.9300 EUR |
0.9077 EUR |
| 2024-03-29 |
0.9198 EUR |
839,287.0719 MATIC |
0.9285 EUR |
0.9058 EUR |
0.9320 EUR |
0.9149 EUR |
| 2024-03-28 |
0.9347 EUR |
1,155,432.9314 MATIC |
0.9327 EUR |
0.9205 EUR |
0.9514 EUR |
0.9282 EUR |
| 2024-03-27 |
0.9585 EUR |
2,299,175.6098 MATIC |
0.9650 EUR |
0.9243 EUR |
1.0029 EUR |
0.9367 EUR |
| 2024-03-26 |
0.9709 EUR |
1,622,361.2783 MATIC |
0.9635 EUR |
0.9471 EUR |
0.9935 EUR |
0.9651 EUR |
| 2024-03-25 |
0.9577 EUR |
1,903,169.9565 MATIC |
0.9359 EUR |
0.9285 EUR |
0.9788 EUR |
0.9694 EUR |
| 2024-03-24 |
0.9241 EUR |
816,009.7235 MATIC |
0.9070 EUR |
0.9038 EUR |
0.9371 EUR |
0.9358 EUR |
| 2024-03-23 |
0.9152 EUR |
1,137,939.5198 MATIC |
0.9019 EUR |
0.8864 EUR |
0.9296 EUR |
0.9166 EUR |
| 2024-03-22 |
0.9083 EUR |
1,628,730.2902 MATIC |
0.9169 EUR |
0.8810 EUR |
0.9422 EUR |
0.8913 EUR |
| 2024-03-21 |
0.9147 EUR |
1,650,883.4604 MATIC |
0.9225 EUR |
0.8927 EUR |
0.9340 EUR |
0.9162 EUR |
| 2024-03-20 |
0.8866 EUR |
2,926,591.4005 MATIC |
0.8557 EUR |
0.8375 EUR |
0.9324 EUR |
0.9266 EUR |
| 2024-03-19 |
0.8737 EUR |
3,553,202.6135 MATIC |
0.9475 EUR |
0.8367 EUR |
0.9521 EUR |
0.8568 EUR |
| 2024-03-18 |
0.9647 EUR |
1,827,966.2807 MATIC |
1.0010 EUR |
0.9275 EUR |
1.0010 EUR |
0.9386 EUR |
| 2024-03-17 |
0.9762 EUR |
2,012,066.6134 MATIC |
0.9567 EUR |
0.9210 EUR |
1.0111 EUR |
1.0088 EUR |
| 2024-03-16 |
1.0131 EUR |
1,827,196.7759 MATIC |
1.0500 EUR |
0.9525 EUR |
1.0760 EUR |
0.9665 EUR |
| 2024-03-15 |
1.0388 EUR |
2,995,191.2029 MATIC |
1.1239 EUR |
0.9766 EUR |
1.1314 EUR |
1.0375 EUR |
| 2024-03-14 |
1.1192 EUR |
3,665,627.8788 MATIC |
1.1618 EUR |
1.0660 EUR |
1.1750 EUR |
1.1173 EUR |
| 2024-03-13 |
1.1457 EUR |
3,827,167.9763 MATIC |
1.0813 EUR |
1.0764 EUR |
1.1814 EUR |
1.1553 EUR |
| 2024-03-12 |
1.0813 EUR |
2,967,220.1686 MATIC |
1.1323 EUR |
1.0258 EUR |
1.1376 EUR |
1.0701 EUR |
| 2024-03-11 |
1.1081 EUR |
3,174,851.3056 MATIC |
1.1236 EUR |
1.0647 EUR |
1.1348 EUR |
1.1306 EUR |
| 2024-03-10 |
1.1099 EUR |
3,790,257.1444 MATIC |
1.0580 EUR |
1.0473 EUR |
1.1412 EUR |
1.0952 EUR |
| 2024-03-09 |
1.0392 EUR |
1,320,690.3435 MATIC |
1.0301 EUR |
1.0237 EUR |
1.0539 EUR |
1.0501 EUR |
| 2024-03-08 |
1.0430 EUR |
2,303,334.8189 MATIC |
1.0607 EUR |
1.0033 EUR |
1.0750 EUR |
1.0329 EUR |