Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-25 |
0.5650 EUR |
1,341,352.4036 MATIC |
0.5759 EUR |
0.5369 EUR |
0.5930 EUR |
0.5671 EUR |
| 2022-06-24 |
0.5655 EUR |
3,358,469.7855 MATIC |
0.5349 EUR |
0.5338 EUR |
0.5914 EUR |
0.5690 EUR |
| 2022-06-23 |
0.4900 EUR |
3,643,449.5441 MATIC |
0.4381 EUR |
0.4352 EUR |
0.5435 EUR |
0.5393 EUR |
| 2022-06-22 |
0.4079 EUR |
2,026,445.8734 MATIC |
0.3958 EUR |
0.3759 EUR |
0.4458 EUR |
0.4319 EUR |
| 2022-06-21 |
0.4089 EUR |
2,416,897.4470 MATIC |
0.3803 EUR |
0.3729 EUR |
0.4299 EUR |
0.3966 EUR |
| 2022-06-20 |
0.3704 EUR |
1,958,032.1595 MATIC |
0.3659 EUR |
0.3424 EUR |
0.3891 EUR |
0.3815 EUR |
| 2022-06-19 |
0.3402 EUR |
2,938,802.2187 MATIC |
0.3300 EUR |
0.3107 EUR |
0.3661 EUR |
0.3627 EUR |
| 2022-06-18 |
0.3381 EUR |
2,652,244.4151 MATIC |
0.3827 EUR |
0.3012 EUR |
0.3864 EUR |
0.3307 EUR |
| 2022-06-17 |
0.3772 EUR |
927,966.0527 MATIC |
0.3635 EUR |
0.3583 EUR |
0.3871 EUR |
0.3773 EUR |
| 2022-06-16 |
0.3820 EUR |
1,654,503.0790 MATIC |
0.4200 EUR |
0.3566 EUR |
0.4240 EUR |
0.3621 EUR |
| 2022-06-15 |
0.3758 EUR |
2,359,913.9109 MATIC |
0.3946 EUR |
0.3468 EUR |
0.4162 EUR |
0.4162 EUR |
| 2022-06-14 |
0.4062 EUR |
1,762,612.6134 MATIC |
0.4115 EUR |
0.3800 EUR |
0.4301 EUR |
0.3846 EUR |
| 2022-06-13 |
0.4180 EUR |
2,340,040.7546 MATIC |
0.4736 EUR |
0.3878 EUR |
0.4779 EUR |
0.4114 EUR |
| 2022-06-12 |
0.4946 EUR |
701,183.8147 MATIC |
0.5133 EUR |
0.4785 EUR |
0.5201 EUR |
0.4886 EUR |
| 2022-06-11 |
0.5348 EUR |
307,122.7421 MATIC |
0.5637 EUR |
0.5059 EUR |
0.5766 EUR |
0.5182 EUR |
| 2022-06-10 |
0.5903 EUR |
488,226.3752 MATIC |
0.5967 EUR |
0.5644 EUR |
0.6200 EUR |
0.5733 EUR |
| 2022-06-09 |
0.5890 EUR |
392,172.7955 MATIC |
0.5645 EUR |
0.5630 EUR |
0.6125 EUR |
0.5956 EUR |
| 2022-06-08 |
0.5717 EUR |
336,470.0888 MATIC |
0.5782 EUR |
0.5605 EUR |
0.5901 EUR |
0.5676 EUR |
| 2022-06-07 |
0.5667 EUR |
433,429.5052 MATIC |
0.5842 EUR |
0.5476 EUR |
0.5842 EUR |
0.5757 EUR |
| 2022-06-06 |
0.5951 EUR |
392,397.6664 MATIC |
0.5575 EUR |
0.5562 EUR |
0.6103 EUR |
0.5882 EUR |
| 2022-06-05 |
0.5572 EUR |
137,410.1321 MATIC |
0.5589 EUR |
0.5456 EUR |
0.5661 EUR |
0.5601 EUR |
| 2022-06-04 |
0.5539 EUR |
247,033.4931 MATIC |
0.5501 EUR |
0.5388 EUR |
0.5603 EUR |
0.5545 EUR |
| 2022-06-03 |
0.5521 EUR |
260,102.2689 MATIC |
0.5760 EUR |
0.5376 EUR |
0.5766 EUR |
0.5498 EUR |
| 2022-06-02 |
0.5670 EUR |
355,145.7396 MATIC |
0.5602 EUR |
0.5539 EUR |
0.5783 EUR |
0.5766 EUR |
| 2022-06-01 |
0.5860 EUR |
475,394.6917 MATIC |
0.6200 EUR |
0.5500 EUR |
0.6218 EUR |
0.5579 EUR |
| 2022-05-31 |
0.6155 EUR |
454,389.8612 MATIC |
0.6130 EUR |
0.6014 EUR |
0.6384 EUR |
0.6219 EUR |
| 2022-05-30 |
0.5892 EUR |
546,348.6726 MATIC |
0.5588 EUR |
0.5541 EUR |
0.6130 EUR |
0.6104 EUR |
| 2022-05-29 |
0.5502 EUR |
184,615.4079 MATIC |
0.5453 EUR |
0.5345 EUR |
0.5599 EUR |
0.5568 EUR |
| 2022-05-28 |
0.5439 EUR |
217,961.5681 MATIC |
0.5354 EUR |
0.5308 EUR |
0.5541 EUR |
0.5430 EUR |
| 2022-05-27 |
0.5433 EUR |
695,353.8162 MATIC |
0.5572 EUR |
0.5257 EUR |
0.5707 EUR |
0.5359 EUR |
| 2022-05-26 |
0.5724 EUR |
768,991.2381 MATIC |
0.6092 EUR |
0.5419 EUR |
0.6142 EUR |
0.5632 EUR |
| 2022-05-25 |
0.6030 EUR |
458,144.9609 MATIC |
0.6150 EUR |
0.5884 EUR |
0.6279 EUR |
0.6051 EUR |
| 2022-05-24 |
0.5959 EUR |
575,405.5684 MATIC |
0.6006 EUR |
0.5695 EUR |
0.6204 EUR |
0.6141 EUR |
| 2022-05-23 |
0.6348 EUR |
531,539.8560 MATIC |
0.6389 EUR |
0.5982 EUR |
0.6552 EUR |
0.6012 EUR |
| 2022-05-22 |
0.6277 EUR |
450,034.3676 MATIC |
0.6153 EUR |
0.6069 EUR |
0.6431 EUR |
0.6417 EUR |
| 2022-05-21 |
0.6097 EUR |
291,805.6502 MATIC |
0.5999 EUR |
0.5900 EUR |
0.6251 EUR |
0.6157 EUR |
| 2022-05-20 |
0.6078 EUR |
464,468.9869 MATIC |
0.6223 EUR |
0.5845 EUR |
0.6393 EUR |
0.6045 EUR |
| 2022-05-19 |
0.6095 EUR |
791,990.6931 MATIC |
0.5998 EUR |
0.5810 EUR |
0.6325 EUR |
0.6199 EUR |
| 2022-05-18 |
0.6368 EUR |
970,741.8709 MATIC |
0.6876 EUR |
0.6000 EUR |
0.6974 EUR |
0.6000 EUR |
| 2022-05-17 |
0.6708 EUR |
340,960.8305 MATIC |
0.6462 EUR |
0.6462 EUR |
0.6940 EUR |
0.6886 EUR |
| 2022-05-16 |
0.6575 EUR |
542,089.6978 MATIC |
0.7118 EUR |
0.6348 EUR |
0.7118 EUR |
0.6530 EUR |
| 2022-05-15 |
0.6648 EUR |
494,798.8890 MATIC |
0.6584 EUR |
0.6303 EUR |
0.7042 EUR |
0.7011 EUR |
| 2022-05-14 |
0.6326 EUR |
643,882.4466 MATIC |
0.6406 EUR |
0.5908 EUR |
0.6813 EUR |
0.6395 EUR |
| 2022-05-13 |
0.6753 EUR |
1,264,417.1907 MATIC |
0.5774 EUR |
0.5683 EUR |
0.7209 EUR |
0.6411 EUR |
| 2022-05-12 |
0.5699 EUR |
2,507,670.3498 MATIC |
0.6403 EUR |
0.4586 EUR |
0.6778 EUR |
0.5711 EUR |
| 2022-05-11 |
0.7002 EUR |
5,384,249.1347 MATIC |
0.8427 EUR |
0.5706 EUR |
0.8649 EUR |
0.6336 EUR |
| 2022-05-10 |
0.8652 EUR |
1,654,060.9535 MATIC |
0.7705 EUR |
0.7500 EUR |
0.9381 EUR |
0.8457 EUR |
| 2022-05-09 |
0.8148 EUR |
1,689,496.4612 MATIC |
0.9270 EUR |
0.7472 EUR |
0.9404 EUR |
0.8081 EUR |
| 2022-05-08 |
0.9358 EUR |
468,577.0535 MATIC |
0.9676 EUR |
0.9100 EUR |
0.9738 EUR |
0.9246 EUR |
| 2022-05-07 |
0.9851 EUR |
403,747.8519 MATIC |
0.9901 EUR |
0.9400 EUR |
1.0100 EUR |
0.9737 EUR |