Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.6126 EUR |
1,552,325.2950 MATIC |
0.6012 EUR |
0.5866 EUR |
0.6323 EUR |
0.6277 EUR |
| 2023-10-31 |
0.6016 EUR |
756,043.0711 MATIC |
0.6123 EUR |
0.5850 EUR |
0.6178 EUR |
0.6009 EUR |
| 2023-10-30 |
0.6069 EUR |
727,800.0695 MATIC |
0.6054 EUR |
0.5933 EUR |
0.6150 EUR |
0.6091 EUR |
| 2023-10-29 |
0.5994 EUR |
454,638.9745 MATIC |
0.5866 EUR |
0.5800 EUR |
0.6089 EUR |
0.6078 EUR |
| 2023-10-28 |
0.5887 EUR |
429,055.7128 MATIC |
0.5764 EUR |
0.5764 EUR |
0.5936 EUR |
0.5872 EUR |
| 2023-10-27 |
0.5846 EUR |
901,756.9210 MATIC |
0.5978 EUR |
0.5688 EUR |
0.5995 EUR |
0.5768 EUR |
| 2023-10-26 |
0.6060 EUR |
967,825.6364 MATIC |
0.5971 EUR |
0.5845 EUR |
0.6244 EUR |
0.5982 EUR |
| 2023-10-25 |
0.5977 EUR |
1,317,051.6731 MATIC |
0.5893 EUR |
0.5792 EUR |
0.6126 EUR |
0.5966 EUR |
| 2023-10-24 |
0.6017 EUR |
3,079,294.3606 MATIC |
0.5969 EUR |
0.5822 EUR |
0.6266 EUR |
0.5917 EUR |
| 2023-10-23 |
0.5842 EUR |
3,698,023.4466 MATIC |
0.5754 EUR |
0.5646 EUR |
0.6068 EUR |
0.5936 EUR |
| 2023-10-22 |
0.5481 EUR |
1,603,096.4767 MATIC |
0.5401 EUR |
0.5275 EUR |
0.5757 EUR |
0.5749 EUR |
| 2023-10-21 |
0.5303 EUR |
1,148,140.7197 MATIC |
0.5055 EUR |
0.5032 EUR |
0.5429 EUR |
0.5410 EUR |
| 2023-10-20 |
0.5057 EUR |
720,053.5202 MATIC |
0.4886 EUR |
0.4867 EUR |
0.5160 EUR |
0.5080 EUR |
| 2023-10-19 |
0.4850 EUR |
293,363.2332 MATIC |
0.4841 EUR |
0.4783 EUR |
0.4921 EUR |
0.4892 EUR |
| 2023-10-18 |
0.4891 EUR |
205,935.2654 MATIC |
0.4912 EUR |
0.4841 EUR |
0.4960 EUR |
0.4859 EUR |
| 2023-10-17 |
0.4960 EUR |
369,025.7311 MATIC |
0.5057 EUR |
0.4880 EUR |
0.5063 EUR |
0.4914 EUR |
| 2023-10-16 |
0.5006 EUR |
962,121.4726 MATIC |
0.4899 EUR |
0.4888 EUR |
0.5151 EUR |
0.5061 EUR |
| 2023-10-15 |
0.4911 EUR |
257,890.2132 MATIC |
0.4932 EUR |
0.4883 EUR |
0.4948 EUR |
0.4892 EUR |
| 2023-10-14 |
0.4927 EUR |
204,027.6525 MATIC |
0.4904 EUR |
0.4891 EUR |
0.4967 EUR |
0.4929 EUR |
| 2023-10-13 |
0.4892 EUR |
320,137.2419 MATIC |
0.4818 EUR |
0.4815 EUR |
0.4992 EUR |
0.4898 EUR |
| 2023-10-12 |
0.4808 EUR |
233,221.0660 MATIC |
0.4833 EUR |
0.4750 EUR |
0.4854 EUR |
0.4818 EUR |
| 2023-10-11 |
0.4854 EUR |
530,671.6092 MATIC |
0.4877 EUR |
0.4779 EUR |
0.4929 EUR |
0.4837 EUR |
| 2023-10-10 |
0.4954 EUR |
663,761.7572 MATIC |
0.5000 EUR |
0.4822 EUR |
0.5064 EUR |
0.4896 EUR |
| 2023-10-09 |
0.5095 EUR |
605,091.4057 MATIC |
0.5304 EUR |
0.4945 EUR |
0.5304 EUR |
0.5010 EUR |
| 2023-10-08 |
0.5313 EUR |
362,952.1741 MATIC |
0.5334 EUR |
0.5265 EUR |
0.5369 EUR |
0.5303 EUR |
| 2023-10-07 |
0.5408 EUR |
397,228.5674 MATIC |
0.5329 EUR |
0.5319 EUR |
0.5499 EUR |
0.5328 EUR |
| 2023-10-06 |
0.5289 EUR |
556,094.6114 MATIC |
0.5172 EUR |
0.5170 EUR |
0.5386 EUR |
0.5341 EUR |
| 2023-10-05 |
0.5301 EUR |
1,091,280.0408 MATIC |
0.5340 EUR |
0.5174 EUR |
0.5381 EUR |
0.5174 EUR |
| 2023-10-04 |
0.5464 EUR |
2,118,564.7629 MATIC |
0.5406 EUR |
0.5244 EUR |
0.5712 EUR |
0.5368 EUR |
| 2023-10-03 |
0.5423 EUR |
1,940,803.5240 MATIC |
0.5226 EUR |
0.5222 EUR |
0.5520 EUR |
0.5396 EUR |
| 2023-10-02 |
0.5315 EUR |
1,044,877.2880 MATIC |
0.5383 EUR |
0.5182 EUR |
0.5400 EUR |
0.5220 EUR |
| 2023-10-01 |
0.5246 EUR |
1,288,176.5897 MATIC |
0.5036 EUR |
0.5036 EUR |
0.5450 EUR |
0.5381 EUR |
| 2023-09-30 |
0.5003 EUR |
468,119.7164 MATIC |
0.4973 EUR |
0.4952 EUR |
0.5077 EUR |
0.5042 EUR |
| 2023-09-29 |
0.4939 EUR |
367,517.1145 MATIC |
0.4918 EUR |
0.4880 EUR |
0.4990 EUR |
0.4976 EUR |
| 2023-09-28 |
0.4871 EUR |
467,488.9306 MATIC |
0.4790 EUR |
0.4783 EUR |
0.4951 EUR |
0.4899 EUR |
| 2023-09-27 |
0.4814 EUR |
537,283.3529 MATIC |
0.4821 EUR |
0.4760 EUR |
0.4895 EUR |
0.4793 EUR |
| 2023-09-26 |
0.4900 EUR |
437,711.3024 MATIC |
0.4902 EUR |
0.4792 EUR |
0.4965 EUR |
0.4813 EUR |
| 2023-09-25 |
0.4842 EUR |
402,470.1505 MATIC |
0.4817 EUR |
0.4758 EUR |
0.4902 EUR |
0.4890 EUR |
| 2023-09-24 |
0.4894 EUR |
192,381.6386 MATIC |
0.4897 EUR |
0.4807 EUR |
0.4946 EUR |
0.4813 EUR |
| 2023-09-23 |
0.4895 EUR |
147,284.5610 MATIC |
0.4896 EUR |
0.4876 EUR |
0.4911 EUR |
0.4889 EUR |
| 2023-09-22 |
0.4881 EUR |
250,547.3487 MATIC |
0.4877 EUR |
0.4839 EUR |
0.4927 EUR |
0.4890 EUR |
| 2023-09-21 |
0.4944 EUR |
375,235.7389 MATIC |
0.5084 EUR |
0.4861 EUR |
0.5110 EUR |
0.4877 EUR |
| 2023-09-20 |
0.5062 EUR |
416,235.7047 MATIC |
0.5100 EUR |
0.4997 EUR |
0.5130 EUR |
0.5091 EUR |
| 2023-09-19 |
0.5059 EUR |
411,536.9145 MATIC |
0.4915 EUR |
0.4915 EUR |
0.5119 EUR |
0.5089 EUR |
| 2023-09-18 |
0.4938 EUR |
526,812.9909 MATIC |
0.4847 EUR |
0.4800 EUR |
0.5022 EUR |
0.4931 EUR |
| 2023-09-17 |
0.4886 EUR |
255,030.1237 MATIC |
0.4950 EUR |
0.4812 EUR |
0.4950 EUR |
0.4845 EUR |
| 2023-09-16 |
0.4949 EUR |
202,204.3637 MATIC |
0.4972 EUR |
0.4921 EUR |
0.5020 EUR |
0.4955 EUR |
| 2023-09-15 |
0.4911 EUR |
479,927.7600 MATIC |
0.4908 EUR |
0.4830 EUR |
0.5013 EUR |
0.4969 EUR |
| 2023-09-14 |
0.4883 EUR |
270,375.6738 MATIC |
0.4810 EUR |
0.4790 EUR |
0.4950 EUR |
0.4926 EUR |
| 2023-09-13 |
0.4776 EUR |
376,620.2038 MATIC |
0.4710 EUR |
0.4698 EUR |
0.4855 EUR |
0.4788 EUR |