Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.9647 EUR |
1,827,966.2807 MATIC |
1.0010 EUR |
0.9275 EUR |
1.0010 EUR |
0.9386 EUR |
| 2024-03-17 |
0.9762 EUR |
2,012,066.6134 MATIC |
0.9567 EUR |
0.9210 EUR |
1.0111 EUR |
1.0088 EUR |
| 2024-03-16 |
1.0131 EUR |
1,827,196.7759 MATIC |
1.0500 EUR |
0.9525 EUR |
1.0760 EUR |
0.9665 EUR |
| 2024-03-15 |
1.0388 EUR |
2,995,191.2029 MATIC |
1.1239 EUR |
0.9766 EUR |
1.1314 EUR |
1.0375 EUR |
| 2024-03-14 |
1.1192 EUR |
3,665,627.8788 MATIC |
1.1618 EUR |
1.0660 EUR |
1.1750 EUR |
1.1173 EUR |
| 2024-03-13 |
1.1457 EUR |
3,827,167.9763 MATIC |
1.0813 EUR |
1.0764 EUR |
1.1814 EUR |
1.1553 EUR |
| 2024-03-12 |
1.0813 EUR |
2,967,220.1686 MATIC |
1.1323 EUR |
1.0258 EUR |
1.1376 EUR |
1.0701 EUR |
| 2024-03-11 |
1.1081 EUR |
3,174,851.3056 MATIC |
1.1236 EUR |
1.0647 EUR |
1.1348 EUR |
1.1306 EUR |
| 2024-03-10 |
1.1099 EUR |
3,790,257.1444 MATIC |
1.0580 EUR |
1.0473 EUR |
1.1412 EUR |
1.0952 EUR |
| 2024-03-09 |
1.0392 EUR |
1,320,690.3435 MATIC |
1.0301 EUR |
1.0237 EUR |
1.0539 EUR |
1.0501 EUR |
| 2024-03-08 |
1.0430 EUR |
2,303,334.8189 MATIC |
1.0607 EUR |
1.0033 EUR |
1.0750 EUR |
1.0329 EUR |
| 2024-03-07 |
1.0480 EUR |
2,513,204.3184 MATIC |
1.0266 EUR |
1.0081 EUR |
1.0748 EUR |
1.0602 EUR |
| 2024-03-06 |
0.9825 EUR |
2,787,435.9759 MATIC |
0.9550 EUR |
0.9165 EUR |
1.0142 EUR |
1.0076 EUR |
| 2024-03-05 |
0.9900 EUR |
8,003,356.2911 MATIC |
1.0540 EUR |
0.8511 EUR |
1.0581 EUR |
0.9296 EUR |
| 2024-03-04 |
1.0265 EUR |
3,721,868.9439 MATIC |
1.0059 EUR |
0.9963 EUR |
1.0580 EUR |
1.0552 EUR |
| 2024-03-03 |
0.9930 EUR |
2,208,524.0364 MATIC |
1.0114 EUR |
0.9437 EUR |
1.0303 EUR |
1.0078 EUR |
| 2024-03-02 |
0.9884 EUR |
2,552,850.1814 MATIC |
0.9452 EUR |
0.9443 EUR |
1.0155 EUR |
1.0040 EUR |
| 2024-03-01 |
0.9410 EUR |
2,202,180.1459 MATIC |
0.9278 EUR |
0.9245 EUR |
0.9529 EUR |
0.9456 EUR |
| 2024-02-29 |
0.9512 EUR |
5,282,835.0496 MATIC |
0.9301 EUR |
0.9066 EUR |
0.9779 EUR |
0.9291 EUR |
| 2024-02-28 |
0.9414 EUR |
6,113,233.4554 MATIC |
0.9491 EUR |
0.8813 EUR |
0.9861 EUR |
0.9299 EUR |
| 2024-02-27 |
0.9630 EUR |
3,683,955.1302 MATIC |
0.9740 EUR |
0.9357 EUR |
0.9914 EUR |
0.9479 EUR |
| 2024-02-26 |
0.9510 EUR |
5,630,696.2382 MATIC |
0.9227 EUR |
0.8963 EUR |
0.9857 EUR |
0.9732 EUR |
| 2024-02-25 |
0.9022 EUR |
1,573,738.4315 MATIC |
0.9180 EUR |
0.8900 EUR |
0.9263 EUR |
0.9115 EUR |
| 2024-02-24 |
0.9258 EUR |
2,439,230.5662 MATIC |
0.9105 EUR |
0.8999 EUR |
0.9537 EUR |
0.9186 EUR |
| 2024-02-23 |
0.9045 EUR |
3,848,675.5653 MATIC |
0.9174 EUR |
0.8716 EUR |
0.9300 EUR |
0.9145 EUR |
| 2024-02-22 |
0.9211 EUR |
4,687,800.9521 MATIC |
0.8795 EUR |
0.8510 EUR |
0.9778 EUR |
0.9222 EUR |
| 2024-02-21 |
0.8808 EUR |
2,845,132.3126 MATIC |
0.9459 EUR |
0.8402 EUR |
0.9578 EUR |
0.8668 EUR |
| 2024-02-20 |
0.9111 EUR |
3,673,305.9391 MATIC |
0.9265 EUR |
0.8710 EUR |
0.9569 EUR |
0.9465 EUR |
| 2024-02-19 |
0.9214 EUR |
2,225,187.1752 MATIC |
0.9263 EUR |
0.9060 EUR |
0.9385 EUR |
0.9284 EUR |
| 2024-02-18 |
0.8910 EUR |
1,983,885.3669 MATIC |
0.8613 EUR |
0.8529 EUR |
0.9265 EUR |
0.9199 EUR |
| 2024-02-17 |
0.8666 EUR |
1,686,814.1808 MATIC |
0.8829 EUR |
0.8385 EUR |
0.8900 EUR |
0.8611 EUR |
| 2024-02-16 |
0.8634 EUR |
3,787,596.1950 MATIC |
0.8257 EUR |
0.8240 EUR |
0.8872 EUR |
0.8852 EUR |
| 2024-02-15 |
0.8296 EUR |
3,364,191.1502 MATIC |
0.8298 EUR |
0.8131 EUR |
0.8444 EUR |
0.8221 EUR |
| 2024-02-14 |
0.8220 EUR |
2,119,897.3333 MATIC |
0.7981 EUR |
0.7886 EUR |
0.8330 EUR |
0.8295 EUR |
| 2024-02-13 |
0.8042 EUR |
2,078,856.4765 MATIC |
0.8159 EUR |
0.7839 EUR |
0.8198 EUR |
0.7963 EUR |
| 2024-02-12 |
0.7909 EUR |
2,559,753.4954 MATIC |
0.7711 EUR |
0.7592 EUR |
0.8207 EUR |
0.8155 EUR |
| 2024-02-11 |
0.7819 EUR |
1,619,465.3992 MATIC |
0.7823 EUR |
0.7679 EUR |
0.7965 EUR |
0.7705 EUR |
| 2024-02-10 |
0.7853 EUR |
1,344,209.2510 MATIC |
0.7861 EUR |
0.7700 EUR |
0.8008 EUR |
0.7829 EUR |
| 2024-02-09 |
0.7836 EUR |
2,435,154.6590 MATIC |
0.7741 EUR |
0.7720 EUR |
0.7919 EUR |
0.7852 EUR |
| 2024-02-08 |
0.7764 EUR |
2,322,014.0052 MATIC |
0.7733 EUR |
0.7635 EUR |
0.7869 EUR |
0.7845 EUR |
| 2024-02-07 |
0.7590 EUR |
1,269,914.6791 MATIC |
0.7491 EUR |
0.7307 EUR |
0.7769 EUR |
0.7748 EUR |
| 2024-02-06 |
0.7438 EUR |
1,006,816.5032 MATIC |
0.7264 EUR |
0.7239 EUR |
0.7606 EUR |
0.7525 EUR |
| 2024-02-05 |
0.7285 EUR |
1,045,728.2670 MATIC |
0.7177 EUR |
0.7090 EUR |
0.7392 EUR |
0.7249 EUR |
| 2024-02-04 |
0.7237 EUR |
696,839.7590 MATIC |
0.7272 EUR |
0.7140 EUR |
0.7307 EUR |
0.7181 EUR |
| 2024-02-03 |
0.7333 EUR |
780,903.9687 MATIC |
0.7399 EUR |
0.7237 EUR |
0.7467 EUR |
0.7266 EUR |
| 2024-02-02 |
0.7448 EUR |
1,141,440.1461 MATIC |
0.7458 EUR |
0.7356 EUR |
0.7561 EUR |
0.7397 EUR |
| 2024-02-01 |
0.7329 EUR |
1,234,519.7040 MATIC |
0.7300 EUR |
0.7087 EUR |
0.7516 EUR |
0.7431 EUR |
| 2024-01-31 |
0.7533 EUR |
3,074,550.3932 MATIC |
0.7384 EUR |
0.7205 EUR |
0.7697 EUR |
0.7272 EUR |
| 2024-01-30 |
0.7482 EUR |
1,155,148.2980 MATIC |
0.7497 EUR |
0.7343 EUR |
0.7580 EUR |
0.7494 EUR |
| 2024-01-29 |
0.7387 EUR |
1,423,515.2737 MATIC |
0.7273 EUR |
0.7163 EUR |
0.7537 EUR |
0.7505 EUR |