Identifier on Bitvavo: MATIC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-12 |
0.4743 EUR |
524,314.3688 MATIC |
0.4677 EUR |
0.4669 EUR |
0.4823 EUR |
0.4729 EUR |
| 2023-09-11 |
0.4700 EUR |
734,240.6319 MATIC |
0.4883 EUR |
0.4586 EUR |
0.4892 EUR |
0.4665 EUR |
| 2023-09-10 |
0.4901 EUR |
496,716.3413 MATIC |
0.5046 EUR |
0.4804 EUR |
0.5047 EUR |
0.4895 EUR |
| 2023-09-09 |
0.5059 EUR |
98,898.1235 MATIC |
0.5069 EUR |
0.5044 EUR |
0.5077 EUR |
0.5047 EUR |
| 2023-09-08 |
0.5069 EUR |
544,717.8251 MATIC |
0.5197 EUR |
0.5000 EUR |
0.5217 EUR |
0.5077 EUR |
| 2023-09-07 |
0.5191 EUR |
379,181.9393 MATIC |
0.5213 EUR |
0.5143 EUR |
0.5260 EUR |
0.5196 EUR |
| 2023-09-06 |
0.5170 EUR |
599,333.4982 MATIC |
0.5201 EUR |
0.5065 EUR |
0.5292 EUR |
0.5208 EUR |
| 2023-09-05 |
0.5196 EUR |
1,063,688.1021 MATIC |
0.5146 EUR |
0.5110 EUR |
0.5286 EUR |
0.5201 EUR |
| 2023-09-04 |
0.5068 EUR |
457,666.1732 MATIC |
0.5032 EUR |
0.4994 EUR |
0.5126 EUR |
0.5080 EUR |
| 2023-09-03 |
0.5033 EUR |
135,299.3321 MATIC |
0.5020 EUR |
0.4988 EUR |
0.5068 EUR |
0.5036 EUR |
| 2023-09-02 |
0.5021 EUR |
170,927.4047 MATIC |
0.5012 EUR |
0.4980 EUR |
0.5076 EUR |
0.5021 EUR |
| 2023-09-01 |
0.5031 EUR |
376,096.6224 MATIC |
0.5065 EUR |
0.4939 EUR |
0.5099 EUR |
0.4999 EUR |
| 2023-08-31 |
0.5217 EUR |
753,335.1235 MATIC |
0.5246 EUR |
0.5014 EUR |
0.5412 EUR |
0.5050 EUR |
| 2023-08-30 |
0.5257 EUR |
552,913.3838 MATIC |
0.5452 EUR |
0.5193 EUR |
0.5452 EUR |
0.5260 EUR |
| 2023-08-29 |
0.5489 EUR |
1,365,530.4510 MATIC |
0.5186 EUR |
0.5100 EUR |
0.5860 EUR |
0.5438 EUR |
| 2023-08-28 |
0.5167 EUR |
389,931.7237 MATIC |
0.5150 EUR |
0.5050 EUR |
0.5241 EUR |
0.5195 EUR |
| 2023-08-27 |
0.5124 EUR |
395,296.7998 MATIC |
0.5077 EUR |
0.5049 EUR |
0.5250 EUR |
0.5158 EUR |
| 2023-08-26 |
0.5064 EUR |
109,457.0399 MATIC |
0.5042 EUR |
0.5041 EUR |
0.5084 EUR |
0.5077 EUR |
| 2023-08-25 |
0.5031 EUR |
361,411.3057 MATIC |
0.5061 EUR |
0.4970 EUR |
0.5132 EUR |
0.5061 EUR |
| 2023-08-24 |
0.5060 EUR |
610,287.4478 MATIC |
0.5127 EUR |
0.4968 EUR |
0.5154 EUR |
0.5040 EUR |
| 2023-08-23 |
0.5122 EUR |
850,188.8520 MATIC |
0.5063 EUR |
0.5031 EUR |
0.5247 EUR |
0.5116 EUR |
| 2023-08-22 |
0.4968 EUR |
1,023,198.9269 MATIC |
0.5117 EUR |
0.4869 EUR |
0.5119 EUR |
0.5025 EUR |
| 2023-08-21 |
0.5169 EUR |
438,646.5313 MATIC |
0.5342 EUR |
0.5063 EUR |
0.5342 EUR |
0.5118 EUR |
| 2023-08-20 |
0.5304 EUR |
334,168.5260 MATIC |
0.5317 EUR |
0.5253 EUR |
0.5352 EUR |
0.5328 EUR |
| 2023-08-19 |
0.5342 EUR |
337,722.1891 MATIC |
0.5323 EUR |
0.5272 EUR |
0.5419 EUR |
0.5315 EUR |
| 2023-08-18 |
0.5285 EUR |
1,399,195.5910 MATIC |
0.5265 EUR |
0.5179 EUR |
0.5380 EUR |
0.5326 EUR |
| 2023-08-17 |
0.5401 EUR |
1,926,920.5382 MATIC |
0.5726 EUR |
0.5000 EUR |
0.5768 EUR |
0.5307 EUR |
| 2023-08-16 |
0.5707 EUR |
1,255,959.3261 MATIC |
0.5844 EUR |
0.5546 EUR |
0.5854 EUR |
0.5711 EUR |
| 2023-08-15 |
0.5941 EUR |
753,046.0534 MATIC |
0.6219 EUR |
0.5700 EUR |
0.6224 EUR |
0.5848 EUR |
| 2023-08-14 |
0.6220 EUR |
235,712.2068 MATIC |
0.6181 EUR |
0.6150 EUR |
0.6264 EUR |
0.6231 EUR |
| 2023-08-13 |
0.6217 EUR |
236,548.7552 MATIC |
0.6233 EUR |
0.6164 EUR |
0.6303 EUR |
0.6185 EUR |
| 2023-08-12 |
0.6215 EUR |
285,136.2805 MATIC |
0.6214 EUR |
0.6177 EUR |
0.6247 EUR |
0.6239 EUR |
| 2023-08-11 |
0.6220 EUR |
368,371.1637 MATIC |
0.6237 EUR |
0.6165 EUR |
0.6267 EUR |
0.6210 EUR |
| 2023-08-10 |
0.6259 EUR |
325,888.9365 MATIC |
0.6303 EUR |
0.6203 EUR |
0.6340 EUR |
0.6238 EUR |
| 2023-08-09 |
0.6266 EUR |
463,936.3989 MATIC |
0.6259 EUR |
0.6213 EUR |
0.6369 EUR |
0.6278 EUR |
| 2023-08-08 |
0.6216 EUR |
529,935.7212 MATIC |
0.6055 EUR |
0.6027 EUR |
0.6353 EUR |
0.6253 EUR |
| 2023-08-07 |
0.6026 EUR |
423,693.6847 MATIC |
0.6060 EUR |
0.5900 EUR |
0.6200 EUR |
0.6035 EUR |
| 2023-08-06 |
0.6074 EUR |
254,180.9573 MATIC |
0.6063 EUR |
0.6022 EUR |
0.6138 EUR |
0.6052 EUR |
| 2023-08-05 |
0.6028 EUR |
335,403.7319 MATIC |
0.6035 EUR |
0.5976 EUR |
0.6075 EUR |
0.6059 EUR |
| 2023-08-04 |
0.6071 EUR |
396,254.1260 MATIC |
0.6086 EUR |
0.5978 EUR |
0.6141 EUR |
0.6036 EUR |
| 2023-08-03 |
0.6160 EUR |
354,862.4877 MATIC |
0.6213 EUR |
0.6050 EUR |
0.6250 EUR |
0.6109 EUR |
| 2023-08-02 |
0.6297 EUR |
346,784.0450 MATIC |
0.6371 EUR |
0.6191 EUR |
0.6380 EUR |
0.6234 EUR |
| 2023-08-01 |
0.6179 EUR |
615,578.7486 MATIC |
0.6252 EUR |
0.6035 EUR |
0.6290 EUR |
0.6242 EUR |
| 2023-07-31 |
0.6314 EUR |
355,941.1186 MATIC |
0.6320 EUR |
0.6200 EUR |
0.6419 EUR |
0.6246 EUR |