Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
0.8424 EUR |
1,866,203.3938 MATIC |
0.8224 EUR |
0.8168 EUR |
0.8666 EUR |
0.8565 EUR |
| 2023-12-09 |
0.8464 EUR |
3,248,385.8655 MATIC |
0.8436 EUR |
0.8056 EUR |
0.8796 EUR |
0.8357 EUR |
| 2023-12-08 |
0.8176 EUR |
3,225,495.7897 MATIC |
0.7814 EUR |
0.7802 EUR |
0.8474 EUR |
0.8389 EUR |
| 2023-12-07 |
0.7727 EUR |
2,094,586.0776 MATIC |
0.7627 EUR |
0.7371 EUR |
0.7954 EUR |
0.7800 EUR |
| 2023-12-06 |
0.7698 EUR |
2,045,398.1037 MATIC |
0.7532 EUR |
0.7426 EUR |
0.7857 EUR |
0.7609 EUR |
| 2023-12-05 |
0.7429 EUR |
1,614,664.4495 MATIC |
0.7482 EUR |
0.7252 EUR |
0.7600 EUR |
0.7457 EUR |
| 2023-12-04 |
0.7461 EUR |
1,841,241.8955 MATIC |
0.7478 EUR |
0.7200 EUR |
0.7707 EUR |
0.7470 EUR |
| 2023-12-03 |
0.7450 EUR |
885,107.6129 MATIC |
0.7490 EUR |
0.7344 EUR |
0.7564 EUR |
0.7433 EUR |
| 2023-12-02 |
0.7458 EUR |
1,324,350.7302 MATIC |
0.7349 EUR |
0.7328 EUR |
0.7605 EUR |
0.7481 EUR |
| 2023-12-01 |
0.7210 EUR |
934,275.0966 MATIC |
0.6997 EUR |
0.6926 EUR |
0.7359 EUR |
0.7344 EUR |
| 2023-11-30 |
0.7039 EUR |
1,772,573.6984 MATIC |
0.6908 EUR |
0.6864 EUR |
0.7156 EUR |
0.7021 EUR |
| 2023-11-29 |
0.6898 EUR |
842,333.2036 MATIC |
0.6811 EUR |
0.6755 EUR |
0.7025 EUR |
0.6907 EUR |
| 2023-11-28 |
0.6808 EUR |
957,150.7520 MATIC |
0.6775 EUR |
0.6651 EUR |
0.6909 EUR |
0.6781 EUR |
| 2023-11-27 |
0.6833 EUR |
1,025,571.6804 MATIC |
0.6974 EUR |
0.6653 EUR |
0.7024 EUR |
0.6742 EUR |
| 2023-11-26 |
0.7023 EUR |
1,128,838.6494 MATIC |
0.7139 EUR |
0.6794 EUR |
0.7192 EUR |
0.6952 EUR |
| 2023-11-25 |
0.7064 EUR |
934,925.1755 MATIC |
0.6952 EUR |
0.6917 EUR |
0.7131 EUR |
0.7111 EUR |
| 2023-11-24 |
0.7131 EUR |
1,367,065.4066 MATIC |
0.7092 EUR |
0.6900 EUR |
0.7275 EUR |
0.6913 EUR |
| 2023-11-23 |
0.7106 EUR |
771,462.2045 MATIC |
0.7090 EUR |
0.7012 EUR |
0.7202 EUR |
0.7088 EUR |
| 2023-11-22 |
0.7011 EUR |
1,526,790.5490 MATIC |
0.6673 EUR |
0.6662 EUR |
0.7221 EUR |
0.7111 EUR |
| 2023-11-21 |
0.7026 EUR |
2,200,375.2262 MATIC |
0.7401 EUR |
0.6610 EUR |
0.7496 EUR |
0.6737 EUR |
| 2023-11-20 |
0.7680 EUR |
1,447,849.3572 MATIC |
0.7818 EUR |
0.7370 EUR |
0.7947 EUR |
0.7445 EUR |
| 2023-11-19 |
0.7678 EUR |
1,057,763.1507 MATIC |
0.7643 EUR |
0.7443 EUR |
0.7813 EUR |
0.7686 EUR |
| 2023-11-18 |
0.7444 EUR |
1,132,484.3287 MATIC |
0.7624 EUR |
0.7134 EUR |
0.7644 EUR |
0.7634 EUR |
| 2023-11-17 |
0.7655 EUR |
1,759,957.9254 MATIC |
0.7785 EUR |
0.7247 EUR |
0.8058 EUR |
0.7633 EUR |
| 2023-11-16 |
0.8229 EUR |
3,101,686.5834 MATIC |
0.8478 EUR |
0.7680 EUR |
0.8708 EUR |
0.7802 EUR |
| 2023-11-15 |
0.8504 EUR |
5,092,267.8439 MATIC |
0.8443 EUR |
0.8170 EUR |
0.8850 EUR |
0.8490 EUR |
| 2023-11-14 |
0.8491 EUR |
5,251,825.0022 MATIC |
0.8244 EUR |
0.7738 EUR |
0.9200 EUR |
0.8469 EUR |
| 2023-11-13 |
0.8399 EUR |
5,471,806.2387 MATIC |
0.8404 EUR |
0.8006 EUR |
0.8919 EUR |
0.8345 EUR |
| 2023-11-12 |
0.8102 EUR |
5,254,136.1419 MATIC |
0.7522 EUR |
0.7230 EUR |
0.8700 EUR |
0.8406 EUR |
| 2023-11-11 |
0.7696 EUR |
3,628,733.1841 MATIC |
0.7895 EUR |
0.7495 EUR |
0.7922 EUR |
0.7535 EUR |
| 2023-11-10 |
0.7866 EUR |
2,468,176.7739 MATIC |
0.8010 EUR |
0.7626 EUR |
0.8169 EUR |
0.7885 EUR |
| 2023-11-09 |
0.7592 EUR |
4,528,574.8771 MATIC |
0.7351 EUR |
0.7101 EUR |
0.8015 EUR |
0.7776 EUR |
| 2023-11-08 |
0.7267 EUR |
2,560,436.0759 MATIC |
0.6928 EUR |
0.6880 EUR |
0.7563 EUR |
0.7355 EUR |
| 2023-11-07 |
0.6773 EUR |
1,456,857.5631 MATIC |
0.6867 EUR |
0.6510 EUR |
0.6973 EUR |
0.6896 EUR |
| 2023-11-06 |
0.6645 EUR |
1,183,716.8693 MATIC |
0.6458 EUR |
0.6433 EUR |
0.6867 EUR |
0.6822 EUR |
| 2023-11-05 |
0.6412 EUR |
1,014,076.6282 MATIC |
0.6317 EUR |
0.6283 EUR |
0.6520 EUR |
0.6493 EUR |
| 2023-11-04 |
0.6251 EUR |
510,721.7002 MATIC |
0.6267 EUR |
0.6176 EUR |
0.6365 EUR |
0.6338 EUR |
| 2023-11-03 |
0.6194 EUR |
943,796.6421 MATIC |
0.6216 EUR |
0.6054 EUR |
0.6338 EUR |
0.6266 EUR |
| 2023-11-02 |
0.6261 EUR |
1,590,932.5731 MATIC |
0.6323 EUR |
0.6066 EUR |
0.6493 EUR |
0.6219 EUR |