Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.6482 EUR |
232,541.3106 MATIC |
0.6518 EUR |
0.6283 EUR |
0.6538 EUR |
0.6323 EUR |
| 2024-05-18 |
0.6580 EUR |
345,364.6076 MATIC |
0.6556 EUR |
0.6504 EUR |
0.6638 EUR |
0.6510 EUR |
| 2024-05-17 |
0.6522 EUR |
455,570.1664 MATIC |
0.6379 EUR |
0.6347 EUR |
0.6625 EUR |
0.6566 EUR |
| 2024-05-16 |
0.6283 EUR |
451,162.0548 MATIC |
0.6297 EUR |
0.6130 EUR |
0.6420 EUR |
0.6397 EUR |
| 2024-05-15 |
0.6149 EUR |
759,416.4625 MATIC |
0.6029 EUR |
0.5944 EUR |
0.6321 EUR |
0.6278 EUR |
| 2024-05-14 |
0.6071 EUR |
483,626.3749 MATIC |
0.6141 EUR |
0.5991 EUR |
0.6170 EUR |
0.6002 EUR |
| 2024-05-13 |
0.6180 EUR |
487,074.7872 MATIC |
0.6233 EUR |
0.6010 EUR |
0.6314 EUR |
0.6159 EUR |
| 2024-05-12 |
0.6292 EUR |
240,478.1349 MATIC |
0.6277 EUR |
0.6209 EUR |
0.6354 EUR |
0.6242 EUR |
| 2024-05-11 |
0.6341 EUR |
307,683.2526 MATIC |
0.6247 EUR |
0.6247 EUR |
0.6393 EUR |
0.6312 EUR |
| 2024-05-10 |
0.6324 EUR |
559,614.2286 MATIC |
0.6437 EUR |
0.6169 EUR |
0.6510 EUR |
0.6221 EUR |
| 2024-05-09 |
0.6363 EUR |
463,979.6397 MATIC |
0.6345 EUR |
0.6250 EUR |
0.6476 EUR |
0.6443 EUR |
| 2024-05-08 |
0.6345 EUR |
1,011,542.4287 MATIC |
0.6451 EUR |
0.6253 EUR |
0.6466 EUR |
0.6351 EUR |
| 2024-05-07 |
0.6587 EUR |
474,044.2651 MATIC |
0.6599 EUR |
0.6473 EUR |
0.6681 EUR |
0.6580 EUR |
| 2024-05-06 |
0.6913 EUR |
1,477,107.3127 MATIC |
0.6814 EUR |
0.6595 EUR |
0.7222 EUR |
0.6637 EUR |
| 2024-05-05 |
0.6831 EUR |
1,210,949.8738 MATIC |
0.6776 EUR |
0.6681 EUR |
0.6886 EUR |
0.6823 EUR |
| 2024-05-04 |
0.6804 EUR |
689,267.4308 MATIC |
0.6807 EUR |
0.6735 EUR |
0.6895 EUR |
0.6783 EUR |
| 2024-05-03 |
0.6764 EUR |
668,094.9851 MATIC |
0.6719 EUR |
0.6656 EUR |
0.6891 EUR |
0.6830 EUR |
| 2024-05-02 |
0.6591 EUR |
744,731.8045 MATIC |
0.6455 EUR |
0.6283 EUR |
0.6773 EUR |
0.6731 EUR |
| 2024-05-01 |
0.6192 EUR |
1,497,096.7930 MATIC |
0.6258 EUR |
0.5912 EUR |
0.6494 EUR |
0.6419 EUR |
| 2024-04-30 |
0.6220 EUR |
1,283,997.4230 MATIC |
0.6562 EUR |
0.6050 EUR |
0.6646 EUR |
0.6235 EUR |
| 2024-04-29 |
0.6558 EUR |
1,290,710.1008 MATIC |
0.6741 EUR |
0.6417 EUR |
0.6830 EUR |
0.6569 EUR |
| 2024-04-28 |
0.6880 EUR |
390,724.6403 MATIC |
0.6861 EUR |
0.6714 EUR |
0.7001 EUR |
0.6714 EUR |
| 2024-04-27 |
0.6636 EUR |
993,103.1518 MATIC |
0.6583 EUR |
0.6383 EUR |
0.6892 EUR |
0.6864 EUR |
| 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 |