Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-22 |
0.8122 EUR |
2,195,690.1543 MATIC |
0.7757 EUR |
0.7600 EUR |
0.8417 EUR |
0.8240 EUR |
| 2022-11-21 |
0.7736 EUR |
1,638,799.3012 MATIC |
0.7804 EUR |
0.7459 EUR |
0.7979 EUR |
0.7764 EUR |
| 2022-11-20 |
0.8070 EUR |
1,217,437.5504 MATIC |
0.8459 EUR |
0.7738 EUR |
0.8524 EUR |
0.7840 EUR |
| 2022-11-19 |
0.8396 EUR |
625,694.9784 MATIC |
0.8511 EUR |
0.8227 EUR |
0.8549 EUR |
0.8471 EUR |
| 2022-11-18 |
0.8549 EUR |
955,092.1380 MATIC |
0.8430 EUR |
0.8401 EUR |
0.8673 EUR |
0.8513 EUR |
| 2022-11-17 |
0.8472 EUR |
1,503,004.6647 MATIC |
0.8643 EUR |
0.8354 EUR |
0.8770 EUR |
0.8444 EUR |
| 2022-11-16 |
0.8734 EUR |
1,631,586.0945 MATIC |
0.9080 EUR |
0.8450 EUR |
0.9219 EUR |
0.8653 EUR |
| 2022-11-15 |
0.9063 EUR |
2,757,330.8572 MATIC |
0.8849 EUR |
0.8810 EUR |
0.9371 EUR |
0.9041 EUR |
| 2022-11-14 |
0.8888 EUR |
4,014,400.2653 MATIC |
0.8576 EUR |
0.8051 EUR |
0.9302 EUR |
0.8885 EUR |
| 2022-11-13 |
0.8688 EUR |
2,090,813.2043 MATIC |
0.9048 EUR |
0.8319 EUR |
0.9308 EUR |
0.8503 EUR |
| 2022-11-12 |
0.9262 EUR |
2,472,392.1329 MATIC |
1.0258 EUR |
0.8940 EUR |
1.0276 EUR |
0.9120 EUR |
| 2022-11-11 |
1.0163 EUR |
4,940,868.0900 MATIC |
1.1004 EUR |
0.9330 EUR |
1.1362 EUR |
1.0211 EUR |
| 2022-11-10 |
0.9888 EUR |
12,003,688.3970 MATIC |
0.8083 EUR |
0.7981 EUR |
1.1458 EUR |
1.1052 EUR |
| 2022-11-09 |
0.8806 EUR |
8,561,110.1295 MATIC |
1.0372 EUR |
0.7600 EUR |
1.0649 EUR |
0.8055 EUR |
| 2022-11-08 |
1.1020 EUR |
8,244,829.2560 MATIC |
1.2543 EUR |
0.9100 EUR |
1.2774 EUR |
1.0493 EUR |
| 2022-11-07 |
1.2289 EUR |
3,742,845.9219 MATIC |
1.1422 EUR |
1.1388 EUR |
1.2879 EUR |
1.2439 EUR |
| 2022-11-06 |
1.1803 EUR |
2,123,355.3904 MATIC |
1.1886 EUR |
1.1374 EUR |
1.2248 EUR |
1.1721 EUR |
| 2022-11-05 |
1.2206 EUR |
2,936,355.5816 MATIC |
1.1734 EUR |
1.1600 EUR |
1.3034 EUR |
1.1805 EUR |
| 2022-11-04 |
1.1455 EUR |
5,791,515.2708 MATIC |
0.9749 EUR |
0.9745 EUR |
1.2024 EUR |
1.1810 EUR |
| 2022-11-03 |
0.9710 EUR |
2,927,406.8968 MATIC |
0.8899 EUR |
0.8857 EUR |
0.9998 EUR |
0.9735 EUR |
| 2022-11-02 |
0.8737 EUR |
1,144,091.9954 MATIC |
0.8854 EUR |
0.8526 EUR |
0.8972 EUR |
0.8637 EUR |
| 2022-11-01 |
0.8999 EUR |
735,025.2131 MATIC |
0.9132 EUR |
0.8858 EUR |
0.9173 EUR |
0.8875 EUR |
| 2022-10-31 |
0.9199 EUR |
462,245.8056 MATIC |
0.9118 EUR |
0.9014 EUR |
0.9362 EUR |
0.9154 EUR |
| 2022-10-30 |
0.9305 EUR |
782,932.8804 MATIC |
0.9369 EUR |
0.9041 EUR |
0.9550 EUR |
0.9109 EUR |
| 2022-10-29 |
0.9459 EUR |
877,128.8765 MATIC |
0.9473 EUR |
0.9298 EUR |
0.9610 EUR |
0.9320 EUR |
| 2022-10-28 |
0.9234 EUR |
842,303.6985 MATIC |
0.9062 EUR |
0.8955 EUR |
0.9500 EUR |
0.9431 EUR |
| 2022-10-27 |
0.9253 EUR |
1,086,405.7572 MATIC |
0.9293 EUR |
0.8987 EUR |
0.9464 EUR |
0.9087 EUR |
| 2022-10-26 |
0.9426 EUR |
1,524,042.5130 MATIC |
0.9228 EUR |
0.9195 EUR |
0.9658 EUR |
0.9283 EUR |
| 2022-10-25 |
0.9175 EUR |
1,608,478.4526 MATIC |
0.9014 EUR |
0.8867 EUR |
0.9499 EUR |
0.9242 EUR |
| 2022-10-24 |
0.9011 EUR |
1,509,415.2944 MATIC |
0.9127 EUR |
0.8847 EUR |
0.9218 EUR |
0.9051 EUR |
| 2022-10-23 |
0.8594 EUR |
564,123.4072 MATIC |
0.8477 EUR |
0.8324 EUR |
0.9091 EUR |
0.8977 EUR |
| 2022-10-22 |
0.8388 EUR |
497,309.7489 MATIC |
0.8449 EUR |
0.8256 EUR |
0.8526 EUR |
0.8439 EUR |
| 2022-10-21 |
0.8224 EUR |
1,006,161.6984 MATIC |
0.8270 EUR |
0.7999 EUR |
0.8446 EUR |
0.8425 EUR |
| 2022-10-20 |
0.8438 EUR |
971,051.8826 MATIC |
0.8628 EUR |
0.8243 EUR |
0.8684 EUR |
0.8286 EUR |
| 2022-10-19 |
0.8856 EUR |
825,379.5448 MATIC |
0.8781 EUR |
0.8660 EUR |
0.8995 EUR |
0.8660 EUR |
| 2022-10-18 |
0.8748 EUR |
1,217,750.5200 MATIC |
0.8635 EUR |
0.8484 EUR |
0.8900 EUR |
0.8798 EUR |
| 2022-10-17 |
0.8473 EUR |
1,434,914.5871 MATIC |
0.8206 EUR |
0.8181 EUR |
0.8608 EUR |
0.8574 EUR |
| 2022-10-16 |
0.8213 EUR |
245,499.8935 MATIC |
0.8112 EUR |
0.8112 EUR |
0.8320 EUR |
0.8266 EUR |
| 2022-10-15 |
0.8203 EUR |
360,865.3592 MATIC |
0.8176 EUR |
0.8110 EUR |
0.8335 EUR |
0.8151 EUR |
| 2022-10-14 |
0.8224 EUR |
912,374.2344 MATIC |
0.7932 EUR |
0.7932 EUR |
0.8410 EUR |
0.8142 EUR |
| 2022-10-13 |
0.7721 EUR |
1,558,240.6810 MATIC |
0.8084 EUR |
0.7368 EUR |
0.8094 EUR |
0.7964 EUR |
| 2022-10-12 |
0.8181 EUR |
411,294.7581 MATIC |
0.8154 EUR |
0.8069 EUR |
0.8255 EUR |
0.8069 EUR |
| 2022-10-11 |
0.8268 EUR |
1,318,925.1984 MATIC |
0.8379 EUR |
0.8089 EUR |
0.8379 EUR |
0.8175 EUR |
| 2022-10-10 |
0.8589 EUR |
939,976.4164 MATIC |
0.8486 EUR |
0.8379 EUR |
0.8686 EUR |
0.8480 EUR |
| 2022-10-09 |
0.8417 EUR |
902,268.9070 MATIC |
0.8358 EUR |
0.8305 EUR |
0.8525 EUR |
0.8421 EUR |
| 2022-10-08 |
0.8438 EUR |
500,320.4329 MATIC |
0.8523 EUR |
0.8305 EUR |
0.8574 EUR |
0.8352 EUR |
| 2022-10-07 |
0.8566 EUR |
806,182.5463 MATIC |
0.8534 EUR |
0.8405 EUR |
0.8659 EUR |
0.8541 EUR |
| 2022-10-06 |
0.8549 EUR |
462,416.4321 MATIC |
0.8642 EUR |
0.8459 EUR |
0.8656 EUR |
0.8505 EUR |
| 2022-10-05 |
0.8458 EUR |
696,425.2019 MATIC |
0.8398 EUR |
0.8293 EUR |
0.8723 EUR |
0.8680 EUR |
| 2022-10-04 |
0.8361 EUR |
859,628.0737 MATIC |
0.8145 EUR |
0.8145 EUR |
0.8480 EUR |
0.8326 EUR |