Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-21 |
0.9376 EUR |
479,408.7539 MATIC |
0.9544 EUR |
0.9100 EUR |
0.9646 EUR |
0.9166 EUR |
| 2023-04-20 |
0.9736 EUR |
480,065.1938 MATIC |
0.9913 EUR |
0.9459 EUR |
1.0020 EUR |
0.9585 EUR |
| 2023-04-19 |
1.0206 EUR |
555,928.2821 MATIC |
1.0676 EUR |
0.9920 EUR |
1.0742 EUR |
1.0029 EUR |
| 2023-04-18 |
1.0669 EUR |
488,419.3709 MATIC |
1.0551 EUR |
1.0472 EUR |
1.0797 EUR |
1.0642 EUR |
| 2023-04-17 |
1.0654 EUR |
447,946.4822 MATIC |
1.0779 EUR |
1.0517 EUR |
1.0788 EUR |
1.0561 EUR |
| 2023-04-16 |
1.0612 EUR |
526,215.7988 MATIC |
1.0650 EUR |
1.0472 EUR |
1.0821 EUR |
1.0797 EUR |
| 2023-04-15 |
1.0650 EUR |
491,674.9973 MATIC |
1.0556 EUR |
1.0423 EUR |
1.0787 EUR |
1.0702 EUR |
| 2023-04-14 |
1.0599 EUR |
1,151,182.9601 MATIC |
1.0278 EUR |
1.0275 EUR |
1.0805 EUR |
1.0577 EUR |
| 2023-04-13 |
1.0235 EUR |
535,541.9601 MATIC |
1.0053 EUR |
0.9970 EUR |
1.0330 EUR |
1.0270 EUR |
| 2023-04-12 |
1.0015 EUR |
633,877.2773 MATIC |
1.0200 EUR |
0.9905 EUR |
1.0232 EUR |
1.0032 EUR |
| 2023-04-11 |
1.0292 EUR |
541,468.1351 MATIC |
1.0326 EUR |
1.0188 EUR |
1.0382 EUR |
1.0193 EUR |
| 2023-04-10 |
1.0180 EUR |
373,089.1942 MATIC |
1.0084 EUR |
1.0000 EUR |
1.0346 EUR |
1.0300 EUR |
| 2023-04-09 |
1.0087 EUR |
280,350.8999 MATIC |
1.0168 EUR |
0.9967 EUR |
1.0208 EUR |
1.0109 EUR |
| 2023-04-08 |
1.0218 EUR |
124,755.2739 MATIC |
1.0159 EUR |
1.0105 EUR |
1.0278 EUR |
1.0147 EUR |
| 2023-04-07 |
1.0148 EUR |
200,260.4061 MATIC |
1.0221 EUR |
1.0061 EUR |
1.0270 EUR |
1.0153 EUR |
| 2023-04-06 |
1.0269 EUR |
274,598.7221 MATIC |
1.0454 EUR |
1.0160 EUR |
1.0454 EUR |
1.0180 EUR |
| 2023-04-05 |
1.0488 EUR |
531,417.5503 MATIC |
1.0403 EUR |
1.0290 EUR |
1.0650 EUR |
1.0414 EUR |
| 2023-04-04 |
1.0327 EUR |
552,150.4826 MATIC |
1.0056 EUR |
1.0023 EUR |
1.0521 EUR |
1.0427 EUR |
| 2023-04-03 |
1.0086 EUR |
358,377.0578 MATIC |
1.0150 EUR |
0.9831 EUR |
1.0319 EUR |
1.0091 EUR |
| 2023-04-02 |
1.0181 EUR |
233,858.8100 MATIC |
1.0263 EUR |
1.0000 EUR |
1.0365 EUR |
1.0164 EUR |
| 2023-04-01 |
1.0229 EUR |
203,260.2161 MATIC |
1.0309 EUR |
1.0145 EUR |
1.0401 EUR |
1.0297 EUR |
| 2023-03-31 |
1.0152 EUR |
470,988.2740 MATIC |
1.0037 EUR |
0.9899 EUR |
1.0378 EUR |
1.0333 EUR |
| 2023-03-30 |
1.0189 EUR |
576,682.8028 MATIC |
1.0350 EUR |
0.9905 EUR |
1.0545 EUR |
1.0005 EUR |
| 2023-03-29 |
1.0379 EUR |
757,061.2859 MATIC |
1.0031 EUR |
1.0014 EUR |
1.0577 EUR |
1.0341 EUR |
| 2023-03-28 |
0.9861 EUR |
518,808.2091 MATIC |
0.9692 EUR |
0.9564 EUR |
1.0195 EUR |
1.0015 EUR |
| 2023-03-27 |
0.9826 EUR |
523,169.4362 MATIC |
1.0266 EUR |
0.9510 EUR |
1.0296 EUR |
0.9660 EUR |
| 2023-03-26 |
1.0223 EUR |
323,245.7850 MATIC |
1.0047 EUR |
0.9986 EUR |
1.0402 EUR |
1.0266 EUR |
| 2023-03-25 |
1.0102 EUR |
339,460.6738 MATIC |
1.0234 EUR |
0.9900 EUR |
1.0362 EUR |
1.0025 EUR |
| 2023-03-24 |
1.0258 EUR |
597,402.0998 MATIC |
1.0517 EUR |
0.9950 EUR |
1.0600 EUR |
1.0248 EUR |
| 2023-03-23 |
1.0385 EUR |
768,062.5434 MATIC |
1.0224 EUR |
1.0133 EUR |
1.0640 EUR |
1.0486 EUR |
| 2023-03-22 |
1.0437 EUR |
1,023,024.8777 MATIC |
1.0727 EUR |
1.0016 EUR |
1.0816 EUR |
1.0220 EUR |
| 2023-03-21 |
1.0572 EUR |
655,403.7074 MATIC |
1.0281 EUR |
1.0111 EUR |
1.0864 EUR |
1.0722 EUR |
| 2023-03-20 |
1.0692 EUR |
1,055,274.0658 MATIC |
1.0934 EUR |
1.0318 EUR |
1.1007 EUR |
1.0371 EUR |
| 2023-03-19 |
1.1161 EUR |
759,006.9148 MATIC |
1.0972 EUR |
1.0854 EUR |
1.1428 EUR |
1.1042 EUR |
| 2023-03-18 |
1.1385 EUR |
1,079,166.5986 MATIC |
1.1471 EUR |
1.0916 EUR |
1.1700 EUR |
1.0950 EUR |
| 2023-03-17 |
1.1208 EUR |
1,140,224.8554 MATIC |
1.0827 EUR |
1.0724 EUR |
1.1529 EUR |
1.1422 EUR |
| 2023-03-16 |
1.0692 EUR |
476,343.6287 MATIC |
1.0525 EUR |
1.0410 EUR |
1.1064 EUR |
1.0813 EUR |
| 2023-03-15 |
1.0889 EUR |
1,364,865.3697 MATIC |
1.1143 EUR |
1.0168 EUR |
1.1464 EUR |
1.0601 EUR |
| 2023-03-14 |
1.1111 EUR |
2,518,257.4859 MATIC |
1.1048 EUR |
1.0512 EUR |
1.1588 EUR |
1.1122 EUR |
| 2023-03-13 |
1.0751 EUR |
2,391,216.8750 MATIC |
1.0787 EUR |
1.0201 EUR |
1.1134 EUR |
1.0970 EUR |
| 2023-03-12 |
1.0216 EUR |
1,295,574.0520 MATIC |
0.9918 EUR |
0.9789 EUR |
1.0793 EUR |
1.0792 EUR |
| 2023-03-11 |
0.9658 EUR |
896,859.3758 MATIC |
0.9954 EUR |
0.9345 EUR |
1.0283 EUR |
0.9870 EUR |
| 2023-03-10 |
0.9443 EUR |
1,459,497.1974 MATIC |
0.9616 EUR |
0.8898 EUR |
1.0045 EUR |
0.9951 EUR |
| 2023-03-09 |
0.9749 EUR |
1,297,447.1328 MATIC |
0.9965 EUR |
0.9200 EUR |
1.0344 EUR |
0.9580 EUR |
| 2023-03-08 |
1.0473 EUR |
973,971.8148 MATIC |
1.0899 EUR |
0.9873 EUR |
1.0973 EUR |
1.0031 EUR |
| 2023-03-07 |
1.0754 EUR |
739,378.9307 MATIC |
1.0588 EUR |
1.0490 EUR |
1.0956 EUR |
1.0766 EUR |
| 2023-03-06 |
1.0598 EUR |
343,739.2059 MATIC |
1.0690 EUR |
1.0479 EUR |
1.0738 EUR |
1.0608 EUR |
| 2023-03-05 |
1.0735 EUR |
334,063.1504 MATIC |
1.0613 EUR |
1.0549 EUR |
1.0895 EUR |
1.0650 EUR |
| 2023-03-04 |
1.0617 EUR |
567,673.9257 MATIC |
1.0984 EUR |
1.0280 EUR |
1.1047 EUR |
1.0603 EUR |
| 2023-03-03 |
1.0968 EUR |
832,451.8700 MATIC |
1.1593 EUR |
1.0590 EUR |
1.1593 EUR |
1.0970 EUR |