Identifier on Kraken: MATICEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.6893 EUR |
353,116.5940 MATIC |
0.6863 EUR |
0.6779 EUR |
0.7000 EUR |
0.6810 EUR |
| 2024-04-27 |
0.6576 EUR |
136,716.6452 MATIC |
0.6586 EUR |
0.6384 EUR |
0.6871 EUR |
0.6821 EUR |
| 2024-04-26 |
0.6647 EUR |
222,911.8014 MATIC |
0.6724 EUR |
0.6552 EUR |
0.6822 EUR |
0.6563 EUR |
| 2024-04-25 |
0.6602 EUR |
355,422.3041 MATIC |
0.6586 EUR |
0.6451 EUR |
0.6784 EUR |
0.6716 EUR |
| 2024-04-24 |
0.6992 EUR |
910,365.0165 MATIC |
0.6811 EUR |
0.6583 EUR |
0.7139 EUR |
0.6642 EUR |
| 2024-04-23 |
0.6865 EUR |
281,905.8582 MATIC |
0.6970 EUR |
0.6780 EUR |
0.7020 EUR |
0.6829 EUR |
| 2024-04-22 |
0.6938 EUR |
382,797.5511 MATIC |
0.6702 EUR |
0.6660 EUR |
0.7036 EUR |
0.6946 EUR |
| 2024-04-21 |
0.6800 EUR |
233,086.3456 MATIC |
0.6941 EUR |
0.6600 EUR |
0.6993 EUR |
0.6683 EUR |
| 2024-04-20 |
0.6675 EUR |
272,125.8313 MATIC |
0.6336 EUR |
0.6249 EUR |
0.6959 EUR |
0.6939 EUR |
| 2024-04-19 |
0.6333 EUR |
835,001.3094 MATIC |
0.6337 EUR |
0.5847 EUR |
0.6477 EUR |
0.6343 EUR |
| 2024-04-18 |
0.6326 EUR |
369,348.5677 MATIC |
0.6255 EUR |
0.6096 EUR |
0.6498 EUR |
0.6382 EUR |
| 2024-04-17 |
0.6388 EUR |
338,242.2519 MATIC |
0.6600 EUR |
0.6174 EUR |
0.6674 EUR |
0.6263 EUR |
| 2024-04-16 |
0.6566 EUR |
563,216.8749 MATIC |
0.6660 EUR |
0.6350 EUR |
0.6889 EUR |
0.6629 EUR |
| 2024-04-15 |
0.6812 EUR |
1,304,688.7724 MATIC |
0.6685 EUR |
0.6450 EUR |
0.7065 EUR |
0.6709 EUR |
| 2024-04-14 |
0.6484 EUR |
757,373.2853 MATIC |
0.6234 EUR |
0.6028 EUR |
0.6723 EUR |
0.6723 EUR |
| 2024-04-13 |
0.6411 EUR |
1,415,397.1432 MATIC |
0.7209 EUR |
0.5613 EUR |
0.7296 EUR |
0.5863 EUR |
| 2024-04-12 |
0.7397 EUR |
1,795,054.9446 MATIC |
0.8192 EUR |
0.6741 EUR |
0.8345 EUR |
0.7140 EUR |
| 2024-04-11 |
0.8199 EUR |
308,305.3736 MATIC |
0.8220 EUR |
0.8048 EUR |
0.8333 EUR |
0.8189 EUR |
| 2024-04-10 |
0.8129 EUR |
637,395.8859 MATIC |
0.8261 EUR |
0.7910 EUR |
0.8313 EUR |
0.8237 EUR |
| 2024-04-09 |
0.8507 EUR |
365,369.3439 MATIC |
0.8720 EUR |
0.8249 EUR |
0.8739 EUR |
0.8380 EUR |
| 2024-04-08 |
0.8586 EUR |
441,918.4918 MATIC |
0.8412 EUR |
0.8224 EUR |
0.8732 EUR |
0.8712 EUR |
| 2024-04-07 |
0.8405 EUR |
292,800.3301 MATIC |
0.8278 EUR |
0.8258 EUR |
0.8517 EUR |
0.8384 EUR |
| 2024-04-06 |
0.8277 EUR |
232,072.4037 MATIC |
0.8162 EUR |
0.8147 EUR |
0.8363 EUR |
0.8360 EUR |
| 2024-04-05 |
0.8133 EUR |
625,319.3923 MATIC |
0.8343 EUR |
0.7950 EUR |
0.8385 EUR |
0.8228 EUR |
| 2024-04-04 |
0.8330 EUR |
469,804.2201 MATIC |
0.8272 EUR |
0.8062 EUR |
0.8500 EUR |
0.8322 EUR |
| 2024-04-03 |
0.8357 EUR |
701,093.6373 MATIC |
0.8372 EUR |
0.8133 EUR |
0.8576 EUR |
0.8175 EUR |
| 2024-04-02 |
0.8415 EUR |
1,021,980.4881 MATIC |
0.8861 EUR |
0.8232 EUR |
0.8861 EUR |
0.8392 EUR |
| 2024-04-01 |
0.8937 EUR |
689,476.2009 MATIC |
0.9298 EUR |
0.8626 EUR |
0.9338 EUR |
0.8866 EUR |
| 2024-03-31 |
0.9232 EUR |
166,098.6948 MATIC |
0.9085 EUR |
0.9074 EUR |
0.9300 EUR |
0.9293 EUR |
| 2024-03-30 |
0.9210 EUR |
258,024.6452 MATIC |
0.9184 EUR |
0.9101 EUR |
0.9289 EUR |
0.9162 EUR |
| 2024-03-29 |
0.9195 EUR |
385,309.9350 MATIC |
0.9275 EUR |
0.9087 EUR |
0.9330 EUR |
0.9127 EUR |
| 2024-03-28 |
0.9361 EUR |
530,598.0129 MATIC |
0.9317 EUR |
0.9200 EUR |
0.9506 EUR |
0.9285 EUR |
| 2024-03-27 |
0.9558 EUR |
841,925.5575 MATIC |
0.9651 EUR |
0.9241 EUR |
1.0026 EUR |
0.9363 EUR |
| 2024-03-26 |
0.9686 EUR |
667,277.3479 MATIC |
0.9645 EUR |
0.9476 EUR |
0.9927 EUR |
0.9656 EUR |
| 2024-03-25 |
0.9548 EUR |
599,077.9166 MATIC |
0.9339 EUR |
0.9292 EUR |
0.9781 EUR |
0.9671 EUR |
| 2024-03-24 |
0.9243 EUR |
547,299.7659 MATIC |
0.9067 EUR |
0.9037 EUR |
0.9366 EUR |
0.9333 EUR |
| 2024-03-23 |
0.9146 EUR |
491,879.6348 MATIC |
0.8990 EUR |
0.8863 EUR |
0.9284 EUR |
0.9198 EUR |
| 2024-03-22 |
0.9108 EUR |
733,864.8472 MATIC |
0.9155 EUR |
0.8814 EUR |
0.9415 EUR |
0.9018 EUR |
| 2024-03-21 |
0.9132 EUR |
1,041,124.0436 MATIC |
0.9226 EUR |
0.8941 EUR |
0.9331 EUR |
0.9164 EUR |
| 2024-03-20 |
0.8839 EUR |
1,647,037.2848 MATIC |
0.8576 EUR |
0.8379 EUR |
0.9318 EUR |
0.9229 EUR |
| 2024-03-19 |
0.8793 EUR |
2,532,583.9883 MATIC |
0.9471 EUR |
0.8384 EUR |
0.9528 EUR |
0.8445 EUR |
| 2024-03-18 |
0.9587 EUR |
1,153,196.1797 MATIC |
0.9994 EUR |
0.9285 EUR |
0.9999 EUR |
0.9520 EUR |
| 2024-03-17 |
0.9755 EUR |
986,053.6433 MATIC |
0.9557 EUR |
0.9204 EUR |
1.0041 EUR |
1.0032 EUR |
| 2024-03-16 |
1.0186 EUR |
1,020,202.0261 MATIC |
1.0475 EUR |
0.9586 EUR |
1.0744 EUR |
0.9635 EUR |
| 2024-03-15 |
1.0338 EUR |
1,687,051.1176 MATIC |
1.1253 EUR |
0.9810 EUR |
1.1310 EUR |
1.0131 EUR |
| 2024-03-14 |
1.1138 EUR |
1,643,536.3153 MATIC |
1.1617 EUR |
1.0692 EUR |
1.1732 EUR |
1.1101 EUR |
| 2024-03-13 |
1.1472 EUR |
1,555,454.9749 MATIC |
1.0824 EUR |
1.0778 EUR |
1.1800 EUR |
1.1612 EUR |
| 2024-03-12 |
1.0775 EUR |
1,551,962.3388 MATIC |
1.1358 EUR |
1.0290 EUR |
1.1385 EUR |
1.0671 EUR |
| 2024-03-11 |
1.1080 EUR |
2,229,492.6504 MATIC |
1.1229 EUR |
1.0673 EUR |
1.1250 EUR |
1.1193 EUR |
| 2024-03-10 |
1.1102 EUR |
2,442,251.1508 MATIC |
1.0590 EUR |
1.0468 EUR |
1.1420 EUR |
1.1071 EUR |