Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.9718 EUR |
1,012,213.2747 MATIC |
0.9441 EUR |
0.9433 EUR |
0.9913 EUR |
0.9733 EUR |
| 2021-09-29 |
0.9317 EUR |
929,191.2714 MATIC |
0.8992 EUR |
0.8943 EUR |
0.9880 EUR |
0.9438 EUR |
| 2021-09-28 |
0.9179 EUR |
924,387.2075 MATIC |
0.9290 EUR |
0.8981 EUR |
0.9518 EUR |
0.9099 EUR |
| 2021-09-27 |
0.9566 EUR |
1,045,291.8801 MATIC |
0.9566 EUR |
0.9272 EUR |
0.9954 EUR |
0.9300 EUR |
| 2021-09-26 |
0.9300 EUR |
2,761,794.7251 MATIC |
0.9573 EUR |
0.8833 EUR |
0.9978 EUR |
0.9615 EUR |
| 2021-09-25 |
0.9589 EUR |
801,043.3541 MATIC |
0.9631 EUR |
0.9262 EUR |
0.9780 EUR |
0.9567 EUR |
| 2021-09-24 |
0.9715 EUR |
2,212,036.8173 MATIC |
1.0427 EUR |
0.9000 EUR |
1.0479 EUR |
0.9718 EUR |
| 2021-09-23 |
1.0363 EUR |
1,232,649.5107 MATIC |
1.0535 EUR |
1.0047 EUR |
1.0640 EUR |
1.0384 EUR |
| 2021-09-22 |
0.9832 EUR |
1,744,227.2667 MATIC |
0.8918 EUR |
0.8800 EUR |
1.0419 EUR |
1.0414 EUR |
| 2021-09-21 |
0.9439 EUR |
6,208,569.4152 MATIC |
0.9685 EUR |
0.8796 EUR |
1.0110 EUR |
0.8972 EUR |
| 2021-09-20 |
1.0141 EUR |
2,319,857.7464 MATIC |
1.1223 EUR |
0.9384 EUR |
1.1246 EUR |
0.9591 EUR |
| 2021-09-19 |
1.1472 EUR |
614,494.9236 MATIC |
1.1663 EUR |
1.1111 EUR |
1.1689 EUR |
1.1159 EUR |
| 2021-09-18 |
1.1866 EUR |
935,587.2926 MATIC |
1.2158 EUR |
1.1397 EUR |
1.2279 EUR |
1.1661 EUR |
| 2021-09-17 |
1.1635 EUR |
1,541,299.4416 MATIC |
1.1754 EUR |
1.1057 EUR |
1.2289 EUR |
1.2046 EUR |
| 2021-09-16 |
1.2119 EUR |
2,892,257.2447 MATIC |
1.1984 EUR |
1.1457 EUR |
1.2735 EUR |
1.1764 EUR |
| 2021-09-15 |
1.1508 EUR |
1,664,199.2925 MATIC |
1.1178 EUR |
1.1169 EUR |
1.2000 EUR |
1.2000 EUR |
| 2021-09-14 |
1.1036 EUR |
1,590,149.3123 MATIC |
1.0527 EUR |
1.0484 EUR |
1.1387 EUR |
1.1131 EUR |
| 2021-09-13 |
1.0605 EUR |
1,510,647.1043 MATIC |
1.1235 EUR |
1.0153 EUR |
1.1416 EUR |
1.0555 EUR |
| 2021-09-12 |
1.1285 EUR |
1,127,773.8592 MATIC |
1.1108 EUR |
1.0907 EUR |
1.1639 EUR |
1.1400 EUR |
| 2021-09-11 |
1.1284 EUR |
1,107,788.4765 MATIC |
1.1051 EUR |
1.0833 EUR |
1.1625 EUR |
1.1118 EUR |
| 2021-09-10 |
1.1316 EUR |
5,051,106.4501 MATIC |
1.1559 EUR |
1.0766 EUR |
1.2379 EUR |
1.0922 EUR |
| 2021-09-09 |
1.1647 EUR |
3,684,064.4129 MATIC |
1.1309 EUR |
1.0872 EUR |
1.2299 EUR |
1.1683 EUR |
| 2021-09-08 |
1.0900 EUR |
3,767,804.9052 MATIC |
1.1458 EUR |
1.0047 EUR |
1.1797 EUR |
1.1442 EUR |
| 2021-09-07 |
1.2082 EUR |
6,515,734.0397 MATIC |
1.3863 EUR |
0.9606 EUR |
1.4284 EUR |
1.1610 EUR |
| 2021-09-06 |
1.3919 EUR |
1,928,082.4770 MATIC |
1.4134 EUR |
1.3187 EUR |
1.4543 EUR |
1.3831 EUR |
| 2021-09-05 |
1.4432 EUR |
2,595,443.4010 MATIC |
1.4649 EUR |
1.3400 EUR |
1.5156 EUR |
1.4045 EUR |
| 2021-09-04 |
1.3562 EUR |
3,969,736.3596 MATIC |
1.2239 EUR |
1.2170 EUR |
1.4678 EUR |
1.4608 EUR |
| 2021-09-03 |
1.2297 EUR |
1,498,351.5306 MATIC |
1.2201 EUR |
1.1854 EUR |
1.2600 EUR |
1.2151 EUR |
| 2021-09-02 |
1.2441 EUR |
2,057,533.8368 MATIC |
1.2437 EUR |
1.2031 EUR |
1.2833 EUR |
1.2194 EUR |
| 2021-09-01 |
1.2099 EUR |
3,111,490.1157 MATIC |
1.1315 EUR |
1.1107 EUR |
1.2633 EUR |
1.2356 EUR |
| 2021-08-31 |
1.1443 EUR |
1,777,224.5481 MATIC |
1.1140 EUR |
1.1073 EUR |
1.1990 EUR |
1.1370 EUR |
| 2021-08-30 |
1.1730 EUR |
970,206.6003 MATIC |
1.2005 EUR |
1.1318 EUR |
1.2044 EUR |
1.1792 EUR |
| 2021-08-29 |
1.2095 EUR |
570,214.9797 MATIC |
1.2381 EUR |
1.1866 EUR |
1.2554 EUR |
1.2271 EUR |
| 2021-08-28 |
1.2491 EUR |
532,860.4890 MATIC |
1.2877 EUR |
1.2233 EUR |
1.2975 EUR |
1.2316 EUR |
| 2021-08-27 |
1.2333 EUR |
1,011,363.3172 MATIC |
1.1656 EUR |
1.1510 EUR |
1.2960 EUR |
1.2863 EUR |
| 2021-08-26 |
1.2034 EUR |
942,130.5681 MATIC |
1.2973 EUR |
1.1601 EUR |
1.3125 EUR |
1.1981 EUR |
| 2021-08-25 |
1.2698 EUR |
959,051.0717 MATIC |
1.2601 EUR |
1.2094 EUR |
1.3780 EUR |
1.3017 EUR |
| 2021-08-24 |
1.3054 EUR |
1,358,676.5021 MATIC |
1.3856 EUR |
1.2200 EUR |
1.4075 EUR |
1.2871 EUR |
| 2021-08-23 |
1.3926 EUR |
1,421,800.3827 MATIC |
1.3892 EUR |
1.3550 EUR |
1.4404 EUR |
1.3881 EUR |
| 2021-08-22 |
1.3860 EUR |
1,522,604.9826 MATIC |
1.3550 EUR |
1.3053 EUR |
1.4305 EUR |
1.3936 EUR |
| 2021-08-21 |
1.4108 EUR |
1,947,472.8030 MATIC |
1.3227 EUR |
1.2987 EUR |
1.4628 EUR |
1.3631 EUR |
| 2021-08-20 |
1.2932 EUR |
2,047,131.3862 MATIC |
1.2600 EUR |
1.1500 EUR |
1.3440 EUR |
1.3094 EUR |
| 2021-08-19 |
1.1656 EUR |
1,252,961.0290 MATIC |
1.1418 EUR |
1.1153 EUR |
1.2398 EUR |
1.2398 EUR |
| 2021-08-18 |
1.1498 EUR |
1,572,353.6489 MATIC |
1.1500 EUR |
1.1015 EUR |
1.2072 EUR |
1.1492 EUR |
| 2021-08-17 |
1.2207 EUR |
1,482,629.9999 MATIC |
1.2050 EUR |
1.1430 EUR |
1.3000 EUR |
1.1514 EUR |
| 2021-08-16 |
1.2684 EUR |
2,166,425.8744 MATIC |
1.2436 EUR |
1.0900 EUR |
1.3273 EUR |
1.2289 EUR |
| 2021-08-15 |
1.2126 EUR |
1,175,428.1593 MATIC |
1.2244 EUR |
1.1610 EUR |
1.2985 EUR |
1.2421 EUR |
| 2021-08-14 |
1.2340 EUR |
1,769,393.5775 MATIC |
1.2804 EUR |
1.1924 EUR |
1.3382 EUR |
1.2215 EUR |
| 2021-08-13 |
1.2185 EUR |
2,029,614.9082 MATIC |
1.1269 EUR |
1.1022 EUR |
1.2769 EUR |
1.2677 EUR |
| 2021-08-12 |
1.1464 EUR |
1,700,528.0100 MATIC |
1.1651 EUR |
1.0686 EUR |
1.2605 EUR |
1.1259 EUR |