Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-05 |
0.8151 EUR |
781,057.6315 MATIC |
0.8368 EUR |
0.7948 EUR |
0.8384 EUR |
0.8176 EUR |
| 2024-04-04 |
0.8338 EUR |
878,556.8636 MATIC |
0.8270 EUR |
0.8061 EUR |
0.8516 EUR |
0.8331 EUR |
| 2024-04-03 |
0.8349 EUR |
1,111,320.5006 MATIC |
0.8376 EUR |
0.8096 EUR |
0.8579 EUR |
0.8272 EUR |
| 2024-04-02 |
0.8426 EUR |
1,951,140.5232 MATIC |
0.8853 EUR |
0.8234 EUR |
0.8867 EUR |
0.8355 EUR |
| 2024-04-01 |
0.8893 EUR |
1,261,204.2081 MATIC |
0.9298 EUR |
0.8625 EUR |
0.9331 EUR |
0.8855 EUR |
| 2024-03-31 |
0.9242 EUR |
527,476.5890 MATIC |
0.9089 EUR |
0.9064 EUR |
0.9306 EUR |
0.9295 EUR |
| 2024-03-30 |
0.9182 EUR |
947,541.3392 MATIC |
0.9184 EUR |
0.9051 EUR |
0.9300 EUR |
0.9077 EUR |
| 2024-03-29 |
0.9198 EUR |
839,287.0719 MATIC |
0.9285 EUR |
0.9058 EUR |
0.9320 EUR |
0.9149 EUR |
| 2024-03-28 |
0.9347 EUR |
1,155,432.9314 MATIC |
0.9327 EUR |
0.9205 EUR |
0.9514 EUR |
0.9282 EUR |
| 2024-03-27 |
0.9585 EUR |
2,299,175.6098 MATIC |
0.9650 EUR |
0.9243 EUR |
1.0029 EUR |
0.9367 EUR |
| 2024-03-26 |
0.9709 EUR |
1,622,361.2783 MATIC |
0.9635 EUR |
0.9471 EUR |
0.9935 EUR |
0.9651 EUR |
| 2024-03-25 |
0.9577 EUR |
1,903,169.9565 MATIC |
0.9359 EUR |
0.9285 EUR |
0.9788 EUR |
0.9694 EUR |
| 2024-03-24 |
0.9241 EUR |
816,009.7235 MATIC |
0.9070 EUR |
0.9038 EUR |
0.9371 EUR |
0.9358 EUR |
| 2024-03-23 |
0.9152 EUR |
1,137,939.5198 MATIC |
0.9019 EUR |
0.8864 EUR |
0.9296 EUR |
0.9166 EUR |
| 2024-03-22 |
0.9083 EUR |
1,628,730.2902 MATIC |
0.9169 EUR |
0.8810 EUR |
0.9422 EUR |
0.8913 EUR |
| 2024-03-21 |
0.9147 EUR |
1,650,883.4604 MATIC |
0.9225 EUR |
0.8927 EUR |
0.9340 EUR |
0.9162 EUR |
| 2024-03-20 |
0.8866 EUR |
2,926,591.4005 MATIC |
0.8557 EUR |
0.8375 EUR |
0.9324 EUR |
0.9266 EUR |
| 2024-03-19 |
0.8737 EUR |
3,553,202.6135 MATIC |
0.9475 EUR |
0.8367 EUR |
0.9521 EUR |
0.8568 EUR |
| 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 |