Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-03 |
0.8034 EUR |
741,358.4906 MATIC |
0.7784 EUR |
0.7716 EUR |
0.8222 EUR |
0.8113 EUR |
| 2022-10-02 |
0.7894 EUR |
341,977.1397 MATIC |
0.7817 EUR |
0.7767 EUR |
0.7996 EUR |
0.7898 EUR |
| 2022-10-01 |
0.7867 EUR |
231,552.7083 MATIC |
0.7956 EUR |
0.7770 EUR |
0.7964 EUR |
0.7829 EUR |
| 2022-09-30 |
0.7925 EUR |
746,552.5720 MATIC |
0.7764 EUR |
0.7762 EUR |
0.8068 EUR |
0.7944 EUR |
| 2022-09-29 |
0.7658 EUR |
433,565.2641 MATIC |
0.7701 EUR |
0.7516 EUR |
0.7777 EUR |
0.7774 EUR |
| 2022-09-28 |
0.7665 EUR |
769,761.9288 MATIC |
0.7703 EUR |
0.7479 EUR |
0.7768 EUR |
0.7701 EUR |
| 2022-09-27 |
0.7891 EUR |
1,506,005.6539 MATIC |
0.7840 EUR |
0.7575 EUR |
0.8222 EUR |
0.7720 EUR |
| 2022-09-26 |
0.7672 EUR |
1,092,971.2020 MATIC |
0.7640 EUR |
0.7401 EUR |
0.7882 EUR |
0.7810 EUR |
| 2022-09-25 |
0.7765 EUR |
362,692.2213 MATIC |
0.7784 EUR |
0.7551 EUR |
0.7890 EUR |
0.7607 EUR |
| 2022-09-24 |
0.7969 EUR |
723,603.6614 MATIC |
0.8031 EUR |
0.7755 EUR |
0.8048 EUR |
0.7791 EUR |
| 2022-09-23 |
0.7731 EUR |
816,990.2195 MATIC |
0.7650 EUR |
0.7426 EUR |
0.8100 EUR |
0.8053 EUR |
| 2022-09-22 |
0.7533 EUR |
1,000,204.5948 MATIC |
0.7152 EUR |
0.7136 EUR |
0.7745 EUR |
0.7665 EUR |
| 2022-09-21 |
0.7510 EUR |
1,757,996.5659 MATIC |
0.7338 EUR |
0.7024 EUR |
0.7858 EUR |
0.7106 EUR |
| 2022-09-20 |
0.7477 EUR |
526,558.8827 MATIC |
0.7640 EUR |
0.7338 EUR |
0.7642 EUR |
0.7345 EUR |
| 2022-09-19 |
0.7491 EUR |
848,781.3706 MATIC |
0.7516 EUR |
0.7272 EUR |
0.7765 EUR |
0.7672 EUR |
| 2022-09-18 |
0.7913 EUR |
734,551.5197 MATIC |
0.8270 EUR |
0.7500 EUR |
0.8345 EUR |
0.7568 EUR |
| 2022-09-17 |
0.8174 EUR |
352,212.3966 MATIC |
0.8040 EUR |
0.8040 EUR |
0.8301 EUR |
0.8277 EUR |
| 2022-09-16 |
0.8079 EUR |
789,157.3233 MATIC |
0.8260 EUR |
0.7884 EUR |
0.8298 EUR |
0.8038 EUR |
| 2022-09-15 |
0.8437 EUR |
680,435.9974 MATIC |
0.8690 EUR |
0.8185 EUR |
0.8798 EUR |
0.8270 EUR |
| 2022-09-14 |
0.8524 EUR |
823,403.0206 MATIC |
0.8475 EUR |
0.8320 EUR |
0.8696 EUR |
0.8628 EUR |
| 2022-09-13 |
0.8780 EUR |
1,766,855.6024 MATIC |
0.9196 EUR |
0.8404 EUR |
0.9310 EUR |
0.8486 EUR |
| 2022-09-12 |
0.9026 EUR |
953,516.9525 MATIC |
0.8862 EUR |
0.8647 EUR |
0.9292 EUR |
0.9094 EUR |
| 2022-09-11 |
0.8904 EUR |
390,673.4515 MATIC |
0.9001 EUR |
0.8665 EUR |
0.9116 EUR |
0.8883 EUR |
| 2022-09-10 |
0.8889 EUR |
723,344.2128 MATIC |
0.8855 EUR |
0.8735 EUR |
0.9062 EUR |
0.9019 EUR |
| 2022-09-09 |
0.8740 EUR |
1,280,003.4746 MATIC |
0.8440 EUR |
0.8390 EUR |
0.8957 EUR |
0.8866 EUR |
| 2022-09-08 |
0.8363 EUR |
730,487.4182 MATIC |
0.8398 EUR |
0.8200 EUR |
0.8500 EUR |
0.8419 EUR |
| 2022-09-07 |
0.8251 EUR |
928,637.1225 MATIC |
0.8240 EUR |
0.8020 EUR |
0.8506 EUR |
0.8391 EUR |
| 2022-09-06 |
0.8712 EUR |
1,313,576.3769 MATIC |
0.8859 EUR |
0.8225 EUR |
0.9250 EUR |
0.8350 EUR |
| 2022-09-05 |
0.8839 EUR |
449,023.6001 MATIC |
0.9037 EUR |
0.8684 EUR |
0.9098 EUR |
0.8821 EUR |
| 2022-09-04 |
0.8903 EUR |
584,030.9178 MATIC |
0.8951 EUR |
0.8772 EUR |
0.9028 EUR |
0.8960 EUR |
| 2022-09-03 |
0.8823 EUR |
337,243.1491 MATIC |
0.8758 EUR |
0.8711 EUR |
0.8941 EUR |
0.8941 EUR |
| 2022-09-02 |
0.8873 EUR |
1,337,064.8125 MATIC |
0.8882 EUR |
0.8673 EUR |
0.9110 EUR |
0.8736 EUR |
| 2022-09-01 |
0.8597 EUR |
1,262,614.3075 MATIC |
0.8292 EUR |
0.8203 EUR |
0.9000 EUR |
0.8889 EUR |
| 2022-08-31 |
0.8317 EUR |
874,143.5795 MATIC |
0.8181 EUR |
0.8137 EUR |
0.8560 EUR |
0.8256 EUR |
| 2022-08-30 |
0.8122 EUR |
849,561.6477 MATIC |
0.8163 EUR |
0.7822 EUR |
0.8391 EUR |
0.8126 EUR |
| 2022-08-29 |
0.7968 EUR |
707,665.8207 MATIC |
0.7871 EUR |
0.7686 EUR |
0.8202 EUR |
0.8179 EUR |
| 2022-08-28 |
0.8188 EUR |
615,315.7783 MATIC |
0.8069 EUR |
0.7950 EUR |
0.8349 EUR |
0.7999 EUR |
| 2022-08-27 |
0.7887 EUR |
972,348.8030 MATIC |
0.7696 EUR |
0.7598 EUR |
0.8167 EUR |
0.7979 EUR |
| 2022-08-26 |
0.8030 EUR |
1,691,675.2687 MATIC |
0.8201 EUR |
0.7744 EUR |
0.8420 EUR |
0.7873 EUR |
| 2022-08-25 |
0.8212 EUR |
648,508.9937 MATIC |
0.8171 EUR |
0.8080 EUR |
0.8321 EUR |
0.8196 EUR |
| 2022-08-24 |
0.8276 EUR |
596,698.4174 MATIC |
0.8340 EUR |
0.8061 EUR |
0.8426 EUR |
0.8190 EUR |
| 2022-08-23 |
0.8207 EUR |
706,079.5780 MATIC |
0.8156 EUR |
0.7970 EUR |
0.8389 EUR |
0.8349 EUR |
| 2022-08-22 |
0.7911 EUR |
774,363.7530 MATIC |
0.8173 EUR |
0.7681 EUR |
0.8177 EUR |
0.8086 EUR |
| 2022-08-21 |
0.8050 EUR |
834,897.4810 MATIC |
0.7850 EUR |
0.7762 EUR |
0.8260 EUR |
0.8201 EUR |
| 2022-08-20 |
0.7899 EUR |
1,006,364.4873 MATIC |
0.7698 EUR |
0.7570 EUR |
0.8146 EUR |
0.7809 EUR |
| 2022-08-19 |
0.7910 EUR |
2,326,496.4743 MATIC |
0.8488 EUR |
0.7600 EUR |
0.8494 EUR |
0.7653 EUR |
| 2022-08-18 |
0.8795 EUR |
948,369.8775 MATIC |
0.8686 EUR |
0.8460 EUR |
0.8951 EUR |
0.8546 EUR |
| 2022-08-17 |
0.9041 EUR |
1,184,188.0337 MATIC |
0.9218 EUR |
0.8648 EUR |
0.9486 EUR |
0.8664 EUR |
| 2022-08-16 |
0.9306 EUR |
923,994.4033 MATIC |
0.9339 EUR |
0.9090 EUR |
0.9557 EUR |
0.9177 EUR |
| 2022-08-15 |
0.9525 EUR |
1,279,868.5342 MATIC |
0.9758 EUR |
0.9181 EUR |
1.0086 EUR |
0.9288 EUR |