Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
1.3110 EUR |
393,134.8757 MATIC |
1.3064 EUR |
1.2812 EUR |
1.3376 EUR |
1.2941 EUR |
| 2022-03-10 |
1.3010 EUR |
648,152.6589 MATIC |
1.3614 EUR |
1.2723 EUR |
1.3677 EUR |
1.3155 EUR |
| 2022-03-09 |
1.3761 EUR |
555,310.2841 MATIC |
1.3281 EUR |
1.3279 EUR |
1.4091 EUR |
1.3616 EUR |
| 2022-03-08 |
1.3291 EUR |
409,315.5359 MATIC |
1.2979 EUR |
1.2918 EUR |
1.3508 EUR |
1.3262 EUR |
| 2022-03-07 |
1.3097 EUR |
755,418.0319 MATIC |
1.3189 EUR |
1.2636 EUR |
1.3718 EUR |
1.3184 EUR |
| 2022-03-06 |
1.3480 EUR |
358,913.4063 MATIC |
1.3795 EUR |
1.3160 EUR |
1.3908 EUR |
1.3192 EUR |
| 2022-03-05 |
1.3662 EUR |
299,142.5316 MATIC |
1.3519 EUR |
1.3263 EUR |
1.3895 EUR |
1.3828 EUR |
| 2022-03-04 |
1.3811 EUR |
577,656.4711 MATIC |
1.4310 EUR |
1.3312 EUR |
1.4310 EUR |
1.3487 EUR |
| 2022-03-03 |
1.4338 EUR |
742,325.5018 MATIC |
1.4735 EUR |
1.3958 EUR |
1.4869 EUR |
1.4314 EUR |
| 2022-03-02 |
1.4806 EUR |
1,106,044.4621 MATIC |
1.4584 EUR |
1.4232 EUR |
1.5299 EUR |
1.4682 EUR |
| 2022-03-01 |
1.4384 EUR |
1,246,409.5258 MATIC |
1.4385 EUR |
1.3845 EUR |
1.4918 EUR |
1.4471 EUR |
| 2022-02-28 |
1.3659 EUR |
1,219,443.6012 MATIC |
1.3001 EUR |
1.2737 EUR |
1.4384 EUR |
1.4239 EUR |
| 2022-02-27 |
1.3178 EUR |
1,220,708.3345 MATIC |
1.3398 EUR |
1.2686 EUR |
1.3723 EUR |
1.2941 EUR |
| 2022-02-26 |
1.3652 EUR |
685,422.6144 MATIC |
1.3756 EUR |
1.3366 EUR |
1.4141 EUR |
1.3458 EUR |
| 2022-02-25 |
1.3274 EUR |
1,279,545.7132 MATIC |
1.2899 EUR |
1.2550 EUR |
1.3981 EUR |
1.3743 EUR |
| 2022-02-24 |
1.1955 EUR |
3,701,846.7008 MATIC |
1.2691 EUR |
1.1056 EUR |
1.3596 EUR |
1.2762 EUR |
| 2022-02-23 |
1.3539 EUR |
1,460,156.9707 MATIC |
1.2865 EUR |
1.2750 EUR |
1.4075 EUR |
1.2991 EUR |
| 2022-02-22 |
1.2536 EUR |
1,049,534.3177 MATIC |
1.2430 EUR |
1.1962 EUR |
1.3011 EUR |
1.2859 EUR |
| 2022-02-21 |
1.3396 EUR |
1,801,342.0714 MATIC |
1.3351 EUR |
1.2547 EUR |
1.4224 EUR |
1.2727 EUR |
| 2022-02-20 |
1.3530 EUR |
1,102,874.6668 MATIC |
1.4434 EUR |
1.3200 EUR |
1.4450 EUR |
1.3420 EUR |
| 2022-02-19 |
1.4156 EUR |
766,294.8083 MATIC |
1.4084 EUR |
1.3771 EUR |
1.4537 EUR |
1.4377 EUR |
| 2022-02-18 |
1.4580 EUR |
1,000,748.1859 MATIC |
1.4615 EUR |
1.3974 EUR |
1.5088 EUR |
1.4129 EUR |
| 2022-02-17 |
1.5336 EUR |
1,579,465.6984 MATIC |
1.6161 EUR |
1.4497 EUR |
1.6362 EUR |
1.4710 EUR |
| 2022-02-16 |
1.6062 EUR |
1,026,461.8891 MATIC |
1.6505 EUR |
1.5407 EUR |
1.6511 EUR |
1.6242 EUR |
| 2022-02-15 |
1.5673 EUR |
1,374,099.3780 MATIC |
1.4642 EUR |
1.4629 EUR |
1.6475 EUR |
1.6456 EUR |
| 2022-02-14 |
1.4495 EUR |
1,017,267.7207 MATIC |
1.4609 EUR |
1.4110 EUR |
1.4847 EUR |
1.4709 EUR |
| 2022-02-13 |
1.4876 EUR |
703,129.8666 MATIC |
1.5003 EUR |
1.4464 EUR |
1.5200 EUR |
1.4747 EUR |
| 2022-02-12 |
1.4992 EUR |
1,462,408.2317 MATIC |
1.5120 EUR |
1.4506 EUR |
1.5576 EUR |
1.5048 EUR |
| 2022-02-11 |
1.5898 EUR |
2,058,345.0275 MATIC |
1.6597 EUR |
1.4762 EUR |
1.6702 EUR |
1.5123 EUR |
| 2022-02-10 |
1.7136 EUR |
2,638,698.9199 MATIC |
1.7869 EUR |
1.6440 EUR |
1.7869 EUR |
1.6759 EUR |
| 2022-02-09 |
1.7373 EUR |
1,444,723.7247 MATIC |
1.7079 EUR |
1.6600 EUR |
1.8060 EUR |
1.8045 EUR |
| 2022-02-08 |
1.6971 EUR |
2,133,841.2538 MATIC |
1.7670 EUR |
1.6305 EUR |
1.7982 EUR |
1.6901 EUR |
| 2022-02-07 |
1.6844 EUR |
2,937,275.2360 MATIC |
1.5185 EUR |
1.4850 EUR |
1.8375 EUR |
1.7743 EUR |
| 2022-02-06 |
1.4927 EUR |
775,202.8404 MATIC |
1.4957 EUR |
1.4585 EUR |
1.5338 EUR |
1.4898 EUR |
| 2022-02-05 |
1.5037 EUR |
1,447,733.7697 MATIC |
1.4818 EUR |
1.4610 EUR |
1.5366 EUR |
1.5005 EUR |
| 2022-02-04 |
1.4162 EUR |
1,358,237.7950 MATIC |
1.3613 EUR |
1.3445 EUR |
1.4729 EUR |
1.4591 EUR |
| 2022-02-03 |
1.3358 EUR |
1,127,021.3017 MATIC |
1.3628 EUR |
1.3067 EUR |
1.3739 EUR |
1.3407 EUR |
| 2022-02-02 |
1.4035 EUR |
1,526,463.2551 MATIC |
1.4617 EUR |
1.3418 EUR |
1.4708 EUR |
1.3628 EUR |
| 2022-02-01 |
1.4661 EUR |
1,210,646.2965 MATIC |
1.4650 EUR |
1.4332 EUR |
1.4931 EUR |
1.4653 EUR |
| 2022-01-31 |
1.4259 EUR |
1,121,988.6860 MATIC |
1.4385 EUR |
1.3700 EUR |
1.4721 EUR |
1.4606 EUR |
| 2022-01-30 |
1.4648 EUR |
1,295,489.9141 MATIC |
1.5232 EUR |
1.4156 EUR |
1.5368 EUR |
1.4494 EUR |
| 2022-01-29 |
1.5280 EUR |
1,242,767.0545 MATIC |
1.4997 EUR |
1.4808 EUR |
1.5647 EUR |
1.5270 EUR |
| 2022-01-28 |
1.4754 EUR |
1,441,693.9021 MATIC |
1.4264 EUR |
1.4060 EUR |
1.5286 EUR |
1.5014 EUR |
| 2022-01-27 |
1.4190 EUR |
2,089,596.5436 MATIC |
1.4166 EUR |
1.3332 EUR |
1.4954 EUR |
1.4294 EUR |
| 2022-01-26 |
1.4848 EUR |
4,806,224.6956 MATIC |
1.3717 EUR |
1.3552 EUR |
1.7500 EUR |
1.3862 EUR |
| 2022-01-25 |
1.3328 EUR |
2,455,869.5629 MATIC |
1.3312 EUR |
1.2474 EUR |
1.4297 EUR |
1.3868 EUR |
| 2022-01-24 |
1.2572 EUR |
3,663,250.9751 MATIC |
1.4269 EUR |
1.1576 EUR |
1.4269 EUR |
1.3328 EUR |
| 2022-01-23 |
1.4117 EUR |
2,221,522.7976 MATIC |
1.3591 EUR |
1.3350 EUR |
1.4788 EUR |
1.4192 EUR |
| 2022-01-22 |
1.3691 EUR |
3,661,012.3650 MATIC |
1.4980 EUR |
1.2300 EUR |
1.5491 EUR |
1.3334 EUR |
| 2022-01-21 |
1.6044 EUR |
3,773,486.2911 MATIC |
1.7318 EUR |
1.4400 EUR |
1.7901 EUR |
1.5054 EUR |