Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.7387 EUR |
1,423,515.2737 MATIC |
0.7273 EUR |
0.7163 EUR |
0.7537 EUR |
0.7505 EUR |
| 2024-01-28 |
0.7344 EUR |
1,991,095.9784 MATIC |
0.7260 EUR |
0.7180 EUR |
0.7481 EUR |
0.7264 EUR |
| 2024-01-27 |
0.7161 EUR |
1,170,863.4938 MATIC |
0.7000 EUR |
0.6969 EUR |
0.7480 EUR |
0.7250 EUR |
| 2024-01-26 |
0.6903 EUR |
1,338,549.3945 MATIC |
0.6754 EUR |
0.6704 EUR |
0.7031 EUR |
0.6996 EUR |
| 2024-01-25 |
0.6708 EUR |
900,641.8394 MATIC |
0.6789 EUR |
0.6615 EUR |
0.6802 EUR |
0.6755 EUR |
| 2024-01-24 |
0.6703 EUR |
1,399,085.9978 MATIC |
0.6678 EUR |
0.6593 EUR |
0.6847 EUR |
0.6713 EUR |
| 2024-01-23 |
0.6604 EUR |
1,503,160.0685 MATIC |
0.6856 EUR |
0.6365 EUR |
0.7010 EUR |
0.6657 EUR |
| 2024-01-22 |
0.6982 EUR |
1,763,531.1593 MATIC |
0.7186 EUR |
0.6723 EUR |
0.7247 EUR |
0.6862 EUR |
| 2024-01-21 |
0.7269 EUR |
688,653.5371 MATIC |
0.7221 EUR |
0.7159 EUR |
0.7416 EUR |
0.7197 EUR |
| 2024-01-20 |
0.7109 EUR |
626,820.7918 MATIC |
0.6994 EUR |
0.6897 EUR |
0.7218 EUR |
0.7198 EUR |
| 2024-01-19 |
0.7037 EUR |
1,609,625.3303 MATIC |
0.7227 EUR |
0.6830 EUR |
0.7332 EUR |
0.6908 EUR |
| 2024-01-18 |
0.7339 EUR |
1,256,032.4907 MATIC |
0.7442 EUR |
0.7110 EUR |
0.7537 EUR |
0.7263 EUR |
| 2024-01-17 |
0.7600 EUR |
1,516,552.1415 MATIC |
0.7778 EUR |
0.7375 EUR |
0.7852 EUR |
0.7437 EUR |
| 2024-01-16 |
0.7780 EUR |
1,224,993.4028 MATIC |
0.7721 EUR |
0.7620 EUR |
0.7862 EUR |
0.7821 EUR |
| 2024-01-15 |
0.7776 EUR |
930,222.6337 MATIC |
0.7660 EUR |
0.7641 EUR |
0.7925 EUR |
0.7724 EUR |
| 2024-01-14 |
0.7921 EUR |
952,758.3741 MATIC |
0.8061 EUR |
0.7700 EUR |
0.8071 EUR |
0.7738 EUR |
| 2024-01-13 |
0.8007 EUR |
1,793,815.9535 MATIC |
0.7906 EUR |
0.7700 EUR |
0.8135 EUR |
0.8109 EUR |
| 2024-01-12 |
0.8218 EUR |
2,702,273.9271 MATIC |
0.8448 EUR |
0.7627 EUR |
0.8622 EUR |
0.7878 EUR |
| 2024-01-11 |
0.8459 EUR |
3,986,661.0362 MATIC |
0.8237 EUR |
0.8040 EUR |
0.8750 EUR |
0.8404 EUR |
| 2024-01-10 |
0.7808 EUR |
4,004,858.4098 MATIC |
0.7383 EUR |
0.7368 EUR |
0.8328 EUR |
0.8258 EUR |
| 2024-01-09 |
0.7345 EUR |
2,525,383.0251 MATIC |
0.7668 EUR |
0.7134 EUR |
0.7714 EUR |
0.7362 EUR |
| 2024-01-08 |
0.7347 EUR |
2,974,294.3424 MATIC |
0.7328 EUR |
0.6750 EUR |
0.7712 EUR |
0.7712 EUR |
| 2024-01-07 |
0.7592 EUR |
1,183,189.2235 MATIC |
0.7586 EUR |
0.7282 EUR |
0.7735 EUR |
0.7341 EUR |
| 2024-01-06 |
0.7543 EUR |
1,392,052.8953 MATIC |
0.7815 EUR |
0.7286 EUR |
0.7817 EUR |
0.7501 EUR |
| 2024-01-05 |
0.7737 EUR |
1,837,231.8363 MATIC |
0.8088 EUR |
0.7500 EUR |
0.8125 EUR |
0.7773 EUR |
| 2024-01-04 |
0.7979 EUR |
2,427,532.4017 MATIC |
0.7873 EUR |
0.7710 EUR |
0.8197 EUR |
0.8082 EUR |
| 2024-01-03 |
0.8106 EUR |
5,338,209.5284 MATIC |
0.8872 EUR |
0.7000 EUR |
0.9032 EUR |
0.7851 EUR |
| 2024-01-02 |
0.9094 EUR |
2,410,188.3701 MATIC |
0.9214 EUR |
0.8794 EUR |
0.9378 EUR |
0.8899 EUR |
| 2024-01-01 |
0.8997 EUR |
1,838,752.2366 MATIC |
0.8819 EUR |
0.8686 EUR |
0.9250 EUR |
0.9179 EUR |
| 2023-12-31 |
0.8964 EUR |
2,690,592.1378 MATIC |
0.8634 EUR |
0.8575 EUR |
0.9353 EUR |
0.8799 EUR |
| 2023-12-30 |
0.8751 EUR |
2,120,782.7482 MATIC |
0.8835 EUR |
0.8530 EUR |
0.8982 EUR |
0.8673 EUR |
| 2023-12-29 |
0.8917 EUR |
4,862,972.8028 MATIC |
0.9055 EUR |
0.8651 EUR |
0.9234 EUR |
0.8716 EUR |
| 2023-12-28 |
0.9222 EUR |
5,612,168.0962 MATIC |
0.9330 EUR |
0.8917 EUR |
0.9623 EUR |
0.9088 EUR |
| 2023-12-27 |
0.9510 EUR |
15,521,777.4462 MATIC |
0.9236 EUR |
0.8914 EUR |
0.9900 EUR |
0.9353 EUR |
| 2023-12-26 |
0.8590 EUR |
10,637,339.2962 MATIC |
0.8290 EUR |
0.7801 EUR |
0.9338 EUR |
0.9237 EUR |
| 2023-12-25 |
0.8063 EUR |
2,591,277.7143 MATIC |
0.7719 EUR |
0.7621 EUR |
0.8375 EUR |
0.8309 EUR |
| 2023-12-24 |
0.7791 EUR |
3,454,496.8156 MATIC |
0.7826 EUR |
0.7568 EUR |
0.8215 EUR |
0.7773 EUR |
| 2023-12-23 |
0.7729 EUR |
2,328,496.7053 MATIC |
0.7974 EUR |
0.7527 EUR |
0.8019 EUR |
0.7778 EUR |
| 2023-12-22 |
0.7662 EUR |
4,355,188.8962 MATIC |
0.7450 EUR |
0.7390 EUR |
0.7969 EUR |
0.7873 EUR |
| 2023-12-21 |
0.7236 EUR |
2,722,961.1430 MATIC |
0.7075 EUR |
0.7034 EUR |
0.7450 EUR |
0.7432 EUR |
| 2023-12-20 |
0.7107 EUR |
1,846,297.4524 MATIC |
0.6987 EUR |
0.6894 EUR |
0.7282 EUR |
0.7033 EUR |
| 2023-12-19 |
0.7169 EUR |
2,142,912.6235 MATIC |
0.7314 EUR |
0.6841 EUR |
0.7530 EUR |
0.6957 EUR |
| 2023-12-18 |
0.7186 EUR |
1,598,978.6238 MATIC |
0.7506 EUR |
0.6832 EUR |
0.7582 EUR |
0.7323 EUR |
| 2023-12-17 |
0.7659 EUR |
815,243.2602 MATIC |
0.7827 EUR |
0.7550 EUR |
0.7836 EUR |
0.7568 EUR |
| 2023-12-16 |
0.7822 EUR |
750,925.6067 MATIC |
0.7695 EUR |
0.7627 EUR |
0.7960 EUR |
0.7802 EUR |
| 2023-12-15 |
0.7881 EUR |
1,060,607.8582 MATIC |
0.8043 EUR |
0.7745 EUR |
0.8043 EUR |
0.7760 EUR |
| 2023-12-14 |
0.8031 EUR |
1,674,413.1183 MATIC |
0.8171 EUR |
0.7880 EUR |
0.8260 EUR |
0.8045 EUR |
| 2023-12-13 |
0.8027 EUR |
2,123,861.0013 MATIC |
0.8202 EUR |
0.7659 EUR |
0.8300 EUR |
0.8146 EUR |
| 2023-12-12 |
0.8047 EUR |
2,298,090.4211 MATIC |
0.7816 EUR |
0.7805 EUR |
0.8370 EUR |
0.8198 EUR |
| 2023-12-11 |
0.7907 EUR |
3,940,912.2100 MATIC |
0.8579 EUR |
0.7542 EUR |
0.8723 EUR |
0.7814 EUR |