Identifier on Kraken: MATICEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.5498 EUR |
2,646,645.2279 MATIC |
0.5466 EUR |
0.5358 EUR |
0.5597 EUR |
0.5588 EUR |
| 2022-05-28 |
0.5431 EUR |
709,898.8050 MATIC |
0.5353 EUR |
0.5300 EUR |
0.5538 EUR |
0.5418 EUR |
| 2022-05-27 |
0.5449 EUR |
948,118.1695 MATIC |
0.5572 EUR |
0.5270 EUR |
0.5695 EUR |
0.5310 EUR |
| 2022-05-26 |
0.5704 EUR |
1,283,826.5027 MATIC |
0.6034 EUR |
0.5421 EUR |
0.6145 EUR |
0.5664 EUR |
| 2022-05-25 |
0.5970 EUR |
920,619.2166 MATIC |
0.6171 EUR |
0.5889 EUR |
0.6278 EUR |
0.6065 EUR |
| 2022-05-24 |
0.5934 EUR |
709,546.3510 MATIC |
0.6003 EUR |
0.5700 EUR |
0.6190 EUR |
0.6153 EUR |
| 2022-05-23 |
0.6373 EUR |
584,977.4666 MATIC |
0.6387 EUR |
0.5947 EUR |
0.6547 EUR |
0.5974 EUR |
| 2022-05-22 |
0.6286 EUR |
361,185.3470 MATIC |
0.6139 EUR |
0.6066 EUR |
0.6440 EUR |
0.6403 EUR |
| 2022-05-21 |
0.6131 EUR |
279,406.9341 MATIC |
0.5993 EUR |
0.5895 EUR |
0.6244 EUR |
0.6100 EUR |
| 2022-05-20 |
0.6084 EUR |
480,388.1923 MATIC |
0.6218 EUR |
0.5850 EUR |
0.6414 EUR |
0.6064 EUR |
| 2022-05-19 |
0.6069 EUR |
980,136.9787 MATIC |
0.5972 EUR |
0.5803 EUR |
0.6345 EUR |
0.6180 EUR |
| 2022-05-18 |
0.6394 EUR |
977,838.6655 MATIC |
0.6878 EUR |
0.5986 EUR |
0.6954 EUR |
0.5986 EUR |
| 2022-05-17 |
0.6673 EUR |
1,085,981.6714 MATIC |
0.6484 EUR |
0.6446 EUR |
0.6958 EUR |
0.6941 EUR |
| 2022-05-16 |
0.6568 EUR |
682,088.6368 MATIC |
0.7121 EUR |
0.6316 EUR |
0.7121 EUR |
0.6573 EUR |
| 2022-05-15 |
0.6612 EUR |
819,624.9290 MATIC |
0.6582 EUR |
0.6310 EUR |
0.7061 EUR |
0.6985 EUR |
| 2022-05-14 |
0.6357 EUR |
2,103,654.4667 MATIC |
0.6404 EUR |
0.5914 EUR |
0.6829 EUR |
0.6287 EUR |
| 2022-05-13 |
0.6703 EUR |
1,648,282.7844 MATIC |
0.5772 EUR |
0.5682 EUR |
0.7239 EUR |
0.6603 EUR |
| 2022-05-12 |
0.5640 EUR |
6,018,963.7131 MATIC |
0.6400 EUR |
0.4577 EUR |
0.6736 EUR |
0.5819 EUR |
| 2022-05-11 |
0.6927 EUR |
6,632,239.5694 MATIC |
0.8444 EUR |
0.5724 EUR |
0.8640 EUR |
0.6328 EUR |
| 2022-05-10 |
0.8511 EUR |
2,842,513.1550 MATIC |
0.7677 EUR |
0.7496 EUR |
0.9354 EUR |
0.8215 EUR |
| 2022-05-09 |
0.8180 EUR |
1,622,067.1123 MATIC |
0.9269 EUR |
0.7480 EUR |
0.9402 EUR |
0.7926 EUR |
| 2022-05-08 |
0.9373 EUR |
445,063.5661 MATIC |
0.9666 EUR |
0.9124 EUR |
0.9758 EUR |
0.9271 EUR |
| 2022-05-07 |
0.9773 EUR |
357,866.1774 MATIC |
0.9886 EUR |
0.9412 EUR |
1.0112 EUR |
0.9556 EUR |
| 2022-05-06 |
0.9879 EUR |
593,394.5790 MATIC |
1.0109 EUR |
0.9581 EUR |
1.0214 EUR |
0.9957 EUR |
| 2022-05-05 |
1.0169 EUR |
770,748.4630 MATIC |
1.1038 EUR |
0.9800 EUR |
1.1160 EUR |
1.0016 EUR |
| 2022-05-04 |
1.0813 EUR |
1,159,316.9913 MATIC |
1.0230 EUR |
1.0212 EUR |
1.1017 EUR |
1.1017 EUR |
| 2022-05-03 |
1.0374 EUR |
222,214.3896 MATIC |
1.0248 EUR |
1.0030 EUR |
1.0600 EUR |
1.0228 EUR |
| 2022-05-02 |
1.0263 EUR |
436,886.7089 MATIC |
1.0429 EUR |
0.9886 EUR |
1.0649 EUR |
1.0306 EUR |
| 2022-05-01 |
1.0366 EUR |
1,508,100.8402 MATIC |
0.9811 EUR |
0.9642 EUR |
1.0640 EUR |
1.0275 EUR |
| 2022-04-30 |
1.0569 EUR |
1,326,142.9114 MATIC |
1.0826 EUR |
1.0012 EUR |
1.1053 EUR |
1.0012 EUR |
| 2022-04-29 |
1.1247 EUR |
919,055.0136 MATIC |
1.1782 EUR |
1.0702 EUR |
1.1833 EUR |
1.0808 EUR |
| 2022-04-28 |
1.1914 EUR |
167,037.5453 MATIC |
1.1904 EUR |
1.1684 EUR |
1.2158 EUR |
1.1729 EUR |
| 2022-04-27 |
1.1907 EUR |
212,038.2584 MATIC |
1.1701 EUR |
1.1621 EUR |
1.2212 EUR |
1.1911 EUR |
| 2022-04-26 |
1.2020 EUR |
613,247.4345 MATIC |
1.2625 EUR |
1.1623 EUR |
1.2686 EUR |
1.1781 EUR |
| 2022-04-25 |
1.2105 EUR |
427,187.6661 MATIC |
1.2431 EUR |
1.1800 EUR |
1.2631 EUR |
1.2631 EUR |
| 2022-04-24 |
1.2457 EUR |
822,990.1963 MATIC |
1.2633 EUR |
1.2363 EUR |
1.2745 EUR |
1.2451 EUR |
| 2022-04-23 |
1.2792 EUR |
763,883.5846 MATIC |
1.2952 EUR |
1.2475 EUR |
1.3068 EUR |
1.2815 EUR |
| 2022-04-22 |
1.3354 EUR |
706,412.0687 MATIC |
1.2713 EUR |
1.2678 EUR |
1.3921 EUR |
1.2971 EUR |
| 2022-04-21 |
1.3175 EUR |
239,028.8289 MATIC |
1.3071 EUR |
1.2566 EUR |
1.3473 EUR |
1.2692 EUR |
| 2022-04-20 |
1.3219 EUR |
254,224.9613 MATIC |
1.3233 EUR |
1.2895 EUR |
1.3525 EUR |
1.3164 EUR |
| 2022-04-19 |
1.3138 EUR |
362,721.7403 MATIC |
1.3166 EUR |
1.2930 EUR |
1.3429 EUR |
1.3209 EUR |
| 2022-04-18 |
1.2592 EUR |
665,860.1221 MATIC |
1.2365 EUR |
1.2001 EUR |
1.3225 EUR |
1.3164 EUR |
| 2022-04-17 |
1.2672 EUR |
29,409.7905 MATIC |
1.2864 EUR |
1.2535 EUR |
1.2876 EUR |
1.2535 EUR |
| 2022-04-16 |
1.2824 EUR |
90,182.9869 MATIC |
1.2941 EUR |
1.2672 EUR |
1.2988 EUR |
1.2856 EUR |
| 2022-04-15 |
1.2867 EUR |
192,531.2006 MATIC |
1.2705 EUR |
1.2675 EUR |
1.2946 EUR |
1.2894 EUR |
| 2022-04-14 |
1.2870 EUR |
307,245.7281 MATIC |
1.3013 EUR |
1.2500 EUR |
1.3230 EUR |
1.2698 EUR |
| 2022-04-13 |
1.2966 EUR |
793,786.1930 MATIC |
1.2887 EUR |
1.2614 EUR |
1.3258 EUR |
1.3010 EUR |
| 2022-04-12 |
1.3095 EUR |
698,069.8760 MATIC |
1.2276 EUR |
1.2200 EUR |
1.3578 EUR |
1.2668 EUR |
| 2022-04-11 |
1.2510 EUR |
495,413.2676 MATIC |
1.3120 EUR |
1.2089 EUR |
1.3216 EUR |
1.2241 EUR |
| 2022-04-10 |
1.3479 EUR |
142,608.0526 MATIC |
1.3470 EUR |
1.3160 EUR |
1.3671 EUR |
1.3219 EUR |