Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-15 |
0.8296 EUR |
3,364,191.1502 MATIC |
0.8298 EUR |
0.8131 EUR |
0.8444 EUR |
0.8221 EUR |
| 2024-02-14 |
0.8220 EUR |
2,119,897.3333 MATIC |
0.7981 EUR |
0.7886 EUR |
0.8330 EUR |
0.8295 EUR |
| 2024-02-13 |
0.8042 EUR |
2,078,856.4765 MATIC |
0.8159 EUR |
0.7839 EUR |
0.8198 EUR |
0.7963 EUR |
| 2024-02-12 |
0.7909 EUR |
2,559,753.4954 MATIC |
0.7711 EUR |
0.7592 EUR |
0.8207 EUR |
0.8155 EUR |
| 2024-02-11 |
0.7819 EUR |
1,619,465.3992 MATIC |
0.7823 EUR |
0.7679 EUR |
0.7965 EUR |
0.7705 EUR |
| 2024-02-10 |
0.7853 EUR |
1,344,209.2510 MATIC |
0.7861 EUR |
0.7700 EUR |
0.8008 EUR |
0.7829 EUR |
| 2024-02-09 |
0.7836 EUR |
2,435,154.6590 MATIC |
0.7741 EUR |
0.7720 EUR |
0.7919 EUR |
0.7852 EUR |
| 2024-02-08 |
0.7764 EUR |
2,322,014.0052 MATIC |
0.7733 EUR |
0.7635 EUR |
0.7869 EUR |
0.7845 EUR |
| 2024-02-07 |
0.7590 EUR |
1,269,914.6791 MATIC |
0.7491 EUR |
0.7307 EUR |
0.7769 EUR |
0.7748 EUR |
| 2024-02-06 |
0.7438 EUR |
1,006,816.5032 MATIC |
0.7264 EUR |
0.7239 EUR |
0.7606 EUR |
0.7525 EUR |
| 2024-02-05 |
0.7285 EUR |
1,045,728.2670 MATIC |
0.7177 EUR |
0.7090 EUR |
0.7392 EUR |
0.7249 EUR |
| 2024-02-04 |
0.7237 EUR |
696,839.7590 MATIC |
0.7272 EUR |
0.7140 EUR |
0.7307 EUR |
0.7181 EUR |
| 2024-02-03 |
0.7333 EUR |
780,903.9687 MATIC |
0.7399 EUR |
0.7237 EUR |
0.7467 EUR |
0.7266 EUR |
| 2024-02-02 |
0.7448 EUR |
1,141,440.1461 MATIC |
0.7458 EUR |
0.7356 EUR |
0.7561 EUR |
0.7397 EUR |
| 2024-02-01 |
0.7329 EUR |
1,234,519.7040 MATIC |
0.7300 EUR |
0.7087 EUR |
0.7516 EUR |
0.7431 EUR |
| 2024-01-31 |
0.7533 EUR |
3,074,550.3932 MATIC |
0.7384 EUR |
0.7205 EUR |
0.7697 EUR |
0.7272 EUR |
| 2024-01-30 |
0.7482 EUR |
1,155,148.2980 MATIC |
0.7497 EUR |
0.7343 EUR |
0.7580 EUR |
0.7494 EUR |
| 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 |