Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-02 |
1.1411 EUR |
400,605.5969 MATIC |
1.1703 EUR |
1.1251 EUR |
1.1728 EUR |
1.1549 EUR |
| 2023-03-01 |
1.1653 EUR |
438,594.6474 MATIC |
1.1327 EUR |
1.1269 EUR |
1.1859 EUR |
1.1630 EUR |
| 2023-02-28 |
1.1519 EUR |
410,118.3618 MATIC |
1.1653 EUR |
1.1180 EUR |
1.1728 EUR |
1.1272 EUR |
| 2023-02-27 |
1.1798 EUR |
825,623.2437 MATIC |
1.2151 EUR |
1.1458 EUR |
1.2179 EUR |
1.1634 EUR |
| 2023-02-26 |
1.2101 EUR |
570,868.6867 MATIC |
1.1850 EUR |
1.1746 EUR |
1.2370 EUR |
1.2100 EUR |
| 2023-02-25 |
1.1756 EUR |
660,021.4453 MATIC |
1.2019 EUR |
1.1350 EUR |
1.2154 EUR |
1.1796 EUR |
| 2023-02-24 |
1.2289 EUR |
776,934.5197 MATIC |
1.2765 EUR |
1.1800 EUR |
1.2863 EUR |
1.2030 EUR |
| 2023-02-23 |
1.2941 EUR |
536,696.3757 MATIC |
1.3155 EUR |
1.2619 EUR |
1.3353 EUR |
1.2747 EUR |
| 2023-02-22 |
1.2728 EUR |
1,003,699.6071 MATIC |
1.3018 EUR |
1.2392 EUR |
1.3066 EUR |
1.3017 EUR |
| 2023-02-21 |
1.3290 EUR |
945,112.5833 MATIC |
1.3813 EUR |
1.2801 EUR |
1.4050 EUR |
1.2962 EUR |
| 2023-02-20 |
1.3896 EUR |
916,371.1861 MATIC |
1.3847 EUR |
1.3428 EUR |
1.4310 EUR |
1.3747 EUR |
| 2023-02-19 |
1.4059 EUR |
1,096,712.0654 MATIC |
1.3874 EUR |
1.3666 EUR |
1.4351 EUR |
1.3947 EUR |
| 2023-02-18 |
1.4109 EUR |
1,233,559.5882 MATIC |
1.4278 EUR |
1.3752 EUR |
1.4641 EUR |
1.3925 EUR |
| 2023-02-17 |
1.3787 EUR |
2,476,865.4756 MATIC |
1.2857 EUR |
1.2839 EUR |
1.4469 EUR |
1.4259 EUR |
| 2023-02-16 |
1.3096 EUR |
2,648,598.3983 MATIC |
1.2412 EUR |
1.2296 EUR |
1.3728 EUR |
1.3124 EUR |
| 2023-02-15 |
1.2067 EUR |
933,898.3957 MATIC |
1.1713 EUR |
1.1502 EUR |
1.2444 EUR |
1.2396 EUR |
| 2023-02-14 |
1.1238 EUR |
1,097,254.5190 MATIC |
1.1033 EUR |
1.0767 EUR |
1.1731 EUR |
1.1728 EUR |
| 2023-02-13 |
1.1025 EUR |
1,092,561.2408 MATIC |
1.1562 EUR |
1.0621 EUR |
1.1663 EUR |
1.1028 EUR |
| 2023-02-12 |
1.1905 EUR |
639,600.9620 MATIC |
1.1706 EUR |
1.1451 EUR |
1.2219 EUR |
1.1630 EUR |
| 2023-02-11 |
1.1591 EUR |
376,243.0407 MATIC |
1.1525 EUR |
1.1375 EUR |
1.1785 EUR |
1.1728 EUR |
| 2023-02-10 |
1.1829 EUR |
1,441,792.2645 MATIC |
1.1446 EUR |
1.1322 EUR |
1.2287 EUR |
1.1703 EUR |
| 2023-02-09 |
1.1966 EUR |
2,229,786.5702 MATIC |
1.2179 EUR |
1.1200 EUR |
1.2513 EUR |
1.1487 EUR |
| 2023-02-08 |
1.2126 EUR |
2,082,223.0332 MATIC |
1.1829 EUR |
1.1689 EUR |
1.2564 EUR |
1.2247 EUR |
| 2023-02-07 |
1.1547 EUR |
734,038.4576 MATIC |
1.1066 EUR |
1.1066 EUR |
1.1835 EUR |
1.1803 EUR |
| 2023-02-06 |
1.1262 EUR |
631,679.1096 MATIC |
1.1156 EUR |
1.0885 EUR |
1.1536 EUR |
1.1127 EUR |
| 2023-02-05 |
1.1207 EUR |
1,012,359.5417 MATIC |
1.1614 EUR |
1.0947 EUR |
1.1750 EUR |
1.1156 EUR |
| 2023-02-04 |
1.1606 EUR |
727,257.8206 MATIC |
1.1519 EUR |
1.1272 EUR |
1.1886 EUR |
1.1552 EUR |
| 2023-02-03 |
1.1117 EUR |
1,333,840.5897 MATIC |
1.0838 EUR |
1.0719 EUR |
1.1590 EUR |
1.1510 EUR |
| 2023-02-02 |
1.1195 EUR |
1,510,403.4111 MATIC |
1.0902 EUR |
1.0777 EUR |
1.1500 EUR |
1.0890 EUR |
| 2023-02-01 |
1.0329 EUR |
1,244,260.6266 MATIC |
1.0224 EUR |
0.9800 EUR |
1.0934 EUR |
1.0834 EUR |
| 2023-01-31 |
1.0172 EUR |
1,011,238.2444 MATIC |
1.0032 EUR |
0.9941 EUR |
1.0470 EUR |
1.0138 EUR |
| 2023-01-30 |
1.0216 EUR |
1,262,975.0810 MATIC |
1.0809 EUR |
0.9845 EUR |
1.0852 EUR |
0.9987 EUR |
| 2023-01-29 |
1.0773 EUR |
1,156,942.3652 MATIC |
1.0546 EUR |
1.0400 EUR |
1.1041 EUR |
1.0810 EUR |
| 2023-01-28 |
1.0479 EUR |
909,020.3278 MATIC |
1.0661 EUR |
1.0052 EUR |
1.0814 EUR |
1.0541 EUR |
| 2023-01-27 |
1.0385 EUR |
1,648,198.7060 MATIC |
1.0309 EUR |
0.9800 EUR |
1.0944 EUR |
1.0679 EUR |
| 2023-01-26 |
0.9799 EUR |
2,457,197.1469 MATIC |
0.9105 EUR |
0.9061 EUR |
1.0291 EUR |
1.0130 EUR |
| 2023-01-25 |
0.8881 EUR |
693,688.6633 MATIC |
0.8762 EUR |
0.8562 EUR |
0.9314 EUR |
0.9029 EUR |
| 2023-01-24 |
0.9208 EUR |
1,024,800.7296 MATIC |
0.9145 EUR |
0.8652 EUR |
0.9569 EUR |
0.8796 EUR |
| 2023-01-23 |
0.9164 EUR |
971,008.3788 MATIC |
0.9151 EUR |
0.8980 EUR |
0.9420 EUR |
0.9165 EUR |
| 2023-01-22 |
0.9241 EUR |
842,118.0195 MATIC |
0.9094 EUR |
0.8990 EUR |
0.9500 EUR |
0.9119 EUR |
| 2023-01-21 |
0.9357 EUR |
942,745.0256 MATIC |
0.9467 EUR |
0.9090 EUR |
0.9587 EUR |
0.9101 EUR |
| 2023-01-20 |
0.9105 EUR |
927,642.2503 MATIC |
0.8790 EUR |
0.8654 EUR |
0.9432 EUR |
0.9427 EUR |
| 2023-01-19 |
0.8703 EUR |
746,481.6985 MATIC |
0.8685 EUR |
0.8488 EUR |
0.8826 EUR |
0.8758 EUR |
| 2023-01-18 |
0.8989 EUR |
1,082,548.8670 MATIC |
0.9228 EUR |
0.8550 EUR |
0.9391 EUR |
0.8728 EUR |
| 2023-01-17 |
0.9379 EUR |
564,191.2417 MATIC |
0.9429 EUR |
0.9242 EUR |
0.9580 EUR |
0.9330 EUR |
| 2023-01-16 |
0.9276 EUR |
1,117,836.2732 MATIC |
0.9090 EUR |
0.8946 EUR |
0.9627 EUR |
0.9400 EUR |
| 2023-01-15 |
0.9010 EUR |
603,712.1282 MATIC |
0.9204 EUR |
0.8788 EUR |
0.9229 EUR |
0.9108 EUR |
| 2023-01-14 |
0.9093 EUR |
1,638,786.7535 MATIC |
0.8592 EUR |
0.8580 EUR |
0.9732 EUR |
0.9236 EUR |
| 2023-01-13 |
0.8444 EUR |
905,015.2598 MATIC |
0.8425 EUR |
0.8286 EUR |
0.8672 EUR |
0.8608 EUR |
| 2023-01-12 |
0.8276 EUR |
881,862.3195 MATIC |
0.8286 EUR |
0.8000 EUR |
0.8500 EUR |
0.8440 EUR |