Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-06 |
0.9894 EUR |
519,596.1409 MATIC |
1.0108 EUR |
0.9556 EUR |
1.0215 EUR |
0.9949 EUR |
| 2022-05-05 |
1.0399 EUR |
562,599.6221 MATIC |
1.1105 EUR |
0.9784 EUR |
1.1157 EUR |
1.0009 EUR |
| 2022-05-04 |
1.0708 EUR |
710,752.5298 MATIC |
1.0213 EUR |
1.0213 EUR |
1.1053 EUR |
1.1028 EUR |
| 2022-05-03 |
1.0305 EUR |
271,504.2623 MATIC |
1.0260 EUR |
1.0028 EUR |
1.0601 EUR |
1.0220 EUR |
| 2022-05-02 |
1.0276 EUR |
362,336.4686 MATIC |
1.0435 EUR |
0.9891 EUR |
1.0655 EUR |
1.0286 EUR |
| 2022-05-01 |
1.0261 EUR |
448,521.0500 MATIC |
0.9822 EUR |
0.9671 EUR |
1.0657 EUR |
1.0523 EUR |
| 2022-04-30 |
1.0480 EUR |
424,694.8656 MATIC |
1.0841 EUR |
0.9626 EUR |
1.1058 EUR |
0.9851 EUR |
| 2022-04-29 |
1.1185 EUR |
590,737.9275 MATIC |
1.1787 EUR |
1.0691 EUR |
1.1813 EUR |
1.0830 EUR |
| 2022-04-28 |
1.1930 EUR |
420,959.2716 MATIC |
1.1916 EUR |
1.1686 EUR |
1.2156 EUR |
1.1793 EUR |
| 2022-04-27 |
1.1908 EUR |
313,593.2599 MATIC |
1.1691 EUR |
1.1595 EUR |
1.2225 EUR |
1.1930 EUR |
| 2022-04-26 |
1.2081 EUR |
362,579.6599 MATIC |
1.2632 EUR |
1.1644 EUR |
1.2689 EUR |
1.1819 EUR |
| 2022-04-25 |
1.2154 EUR |
361,853.7787 MATIC |
1.2445 EUR |
1.1803 EUR |
1.2644 EUR |
1.2644 EUR |
| 2022-04-24 |
1.2516 EUR |
193,840.1776 MATIC |
1.2628 EUR |
1.2345 EUR |
1.2746 EUR |
1.2504 EUR |
| 2022-04-23 |
1.2781 EUR |
230,822.0858 MATIC |
1.2930 EUR |
1.2480 EUR |
1.3061 EUR |
1.2794 EUR |
| 2022-04-22 |
1.3329 EUR |
773,620.8930 MATIC |
1.2724 EUR |
1.2657 EUR |
1.3910 EUR |
1.2968 EUR |
| 2022-04-21 |
1.3113 EUR |
268,532.6024 MATIC |
1.3101 EUR |
1.2554 EUR |
1.3477 EUR |
1.2714 EUR |
| 2022-04-20 |
1.3216 EUR |
457,194.4808 MATIC |
1.3206 EUR |
1.2870 EUR |
1.3528 EUR |
1.3069 EUR |
| 2022-04-19 |
1.3178 EUR |
409,908.2057 MATIC |
1.3220 EUR |
1.2918 EUR |
1.3445 EUR |
1.3195 EUR |
| 2022-04-18 |
1.2533 EUR |
419,386.7397 MATIC |
1.2372 EUR |
1.2000 EUR |
1.3229 EUR |
1.3105 EUR |
| 2022-04-17 |
1.2723 EUR |
103,043.9079 MATIC |
1.2860 EUR |
1.2581 EUR |
1.2876 EUR |
1.2600 EUR |
| 2022-04-16 |
1.2825 EUR |
130,803.2342 MATIC |
1.2905 EUR |
1.2641 EUR |
1.2984 EUR |
1.2880 EUR |
| 2022-04-15 |
1.2821 EUR |
148,706.3801 MATIC |
1.2695 EUR |
1.2660 EUR |
1.2938 EUR |
1.2883 EUR |
| 2022-04-14 |
1.2838 EUR |
334,875.2647 MATIC |
1.3020 EUR |
1.2482 EUR |
1.3224 EUR |
1.2676 EUR |
| 2022-04-13 |
1.3053 EUR |
306,658.0518 MATIC |
1.2867 EUR |
1.2610 EUR |
1.3271 EUR |
1.3017 EUR |
| 2022-04-12 |
1.2876 EUR |
617,147.8763 MATIC |
1.2258 EUR |
1.2230 EUR |
1.3576 EUR |
1.2798 EUR |
| 2022-04-11 |
1.2606 EUR |
623,123.1587 MATIC |
1.3119 EUR |
1.2070 EUR |
1.3215 EUR |
1.2260 EUR |
| 2022-04-10 |
1.3530 EUR |
216,083.5032 MATIC |
1.3488 EUR |
1.3155 EUR |
1.3682 EUR |
1.3225 EUR |
| 2022-04-09 |
1.3337 EUR |
152,796.5447 MATIC |
1.3255 EUR |
1.3149 EUR |
1.3504 EUR |
1.3477 EUR |
| 2022-04-08 |
1.3734 EUR |
281,954.2466 MATIC |
1.3926 EUR |
1.3129 EUR |
1.4079 EUR |
1.3164 EUR |
| 2022-04-07 |
1.3664 EUR |
362,077.5723 MATIC |
1.3370 EUR |
1.3200 EUR |
1.3978 EUR |
1.3941 EUR |
| 2022-04-06 |
1.3908 EUR |
740,983.1032 MATIC |
1.4573 EUR |
1.3445 EUR |
1.4626 EUR |
1.3550 EUR |
| 2022-04-05 |
1.4932 EUR |
404,790.2325 MATIC |
1.5001 EUR |
1.4550 EUR |
1.5275 EUR |
1.4609 EUR |
| 2022-04-04 |
1.4982 EUR |
581,914.3656 MATIC |
1.5282 EUR |
1.4657 EUR |
1.5326 EUR |
1.5016 EUR |
| 2022-04-03 |
1.5236 EUR |
381,408.8735 MATIC |
1.4986 EUR |
1.4814 EUR |
1.5527 EUR |
1.5346 EUR |
| 2022-04-02 |
1.5338 EUR |
563,193.2450 MATIC |
1.5326 EUR |
1.4944 EUR |
1.5654 EUR |
1.5211 EUR |
| 2022-04-01 |
1.4933 EUR |
667,196.7517 MATIC |
1.4624 EUR |
1.4125 EUR |
1.5499 EUR |
1.5316 EUR |
| 2022-03-31 |
1.5189 EUR |
1,008,530.6968 MATIC |
1.5056 EUR |
1.4591 EUR |
1.5749 EUR |
1.4658 EUR |
| 2022-03-30 |
1.5169 EUR |
673,429.6199 MATIC |
1.5017 EUR |
1.4694 EUR |
1.5488 EUR |
1.5122 EUR |
| 2022-03-29 |
1.5358 EUR |
736,922.6189 MATIC |
1.5108 EUR |
1.4764 EUR |
1.5684 EUR |
1.5032 EUR |
| 2022-03-28 |
1.5625 EUR |
842,603.0359 MATIC |
1.5414 EUR |
1.5139 EUR |
1.5909 EUR |
1.5231 EUR |
| 2022-03-27 |
1.4958 EUR |
710,414.6548 MATIC |
1.4674 EUR |
1.4589 EUR |
1.5360 EUR |
1.5327 EUR |
| 2022-03-26 |
1.4554 EUR |
375,307.2251 MATIC |
1.4389 EUR |
1.4315 EUR |
1.4690 EUR |
1.4668 EUR |
| 2022-03-25 |
1.4660 EUR |
623,174.5622 MATIC |
1.4817 EUR |
1.4231 EUR |
1.5113 EUR |
1.4358 EUR |
| 2022-03-24 |
1.4537 EUR |
703,386.0803 MATIC |
1.4136 EUR |
1.4074 EUR |
1.4900 EUR |
1.4794 EUR |
| 2022-03-23 |
1.3876 EUR |
560,753.8671 MATIC |
1.3675 EUR |
1.3564 EUR |
1.4150 EUR |
1.4147 EUR |
| 2022-03-22 |
1.3680 EUR |
420,129.4022 MATIC |
1.3286 EUR |
1.3260 EUR |
1.3903 EUR |
1.3636 EUR |
| 2022-03-21 |
1.3338 EUR |
276,684.4028 MATIC |
1.3279 EUR |
1.3060 EUR |
1.3590 EUR |
1.3288 EUR |
| 2022-03-20 |
1.3492 EUR |
414,505.7973 MATIC |
1.3830 EUR |
1.3168 EUR |
1.3890 EUR |
1.3360 EUR |
| 2022-03-19 |
1.3751 EUR |
526,186.3202 MATIC |
1.3553 EUR |
1.3553 EUR |
1.3940 EUR |
1.3816 EUR |
| 2022-03-18 |
1.3158 EUR |
461,864.2531 MATIC |
1.3039 EUR |
1.2822 EUR |
1.3662 EUR |
1.3543 EUR |