Identifier on Kraken: MATICEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.1878 EUR |
45,185.6102 MATIC |
0.1873 EUR |
0.1855 EUR |
0.1916 EUR |
0.1875 EUR |
| 2025-03-29 |
0.1901 EUR |
88,742.4778 MATIC |
0.1959 EUR |
0.1880 EUR |
0.1963 EUR |
0.1884 EUR |
| 2025-03-28 |
0.1996 EUR |
207,414.6269 MATIC |
0.2140 EUR |
0.1921 EUR |
0.2141 EUR |
0.1926 EUR |
| 2025-03-27 |
0.2201 EUR |
77,529.9935 MATIC |
0.2176 EUR |
0.2143 EUR |
0.2249 EUR |
0.2155 EUR |
| 2025-03-26 |
0.2224 EUR |
429,749.5191 MATIC |
0.2126 EUR |
0.2126 EUR |
0.2316 EUR |
0.2173 EUR |
| 2025-03-25 |
0.2079 EUR |
138,451.8132 MATIC |
0.2034 EUR |
0.2015 EUR |
0.2125 EUR |
0.2122 EUR |
| 2025-03-24 |
0.2024 EUR |
131,485.3580 MATIC |
0.1965 EUR |
0.1942 EUR |
0.2057 EUR |
0.2042 EUR |
| 2025-03-23 |
0.1954 EUR |
25,581.2491 MATIC |
0.1935 EUR |
0.1932 EUR |
0.1978 EUR |
0.1978 EUR |
| 2025-03-22 |
0.1937 EUR |
68,182.8195 MATIC |
0.1910 EUR |
0.1909 EUR |
0.1968 EUR |
0.1955 EUR |
| 2025-03-21 |
0.1911 EUR |
27,084.9116 MATIC |
0.1958 EUR |
0.1882 EUR |
0.1960 EUR |
0.1899 EUR |
| 2025-03-20 |
0.1989 EUR |
44,454.6798 MATIC |
0.2022 EUR |
0.1959 EUR |
0.2022 EUR |
0.1966 EUR |
| 2025-03-19 |
0.1946 EUR |
42,893.0749 MATIC |
0.1939 EUR |
0.1925 EUR |
0.1994 EUR |
0.1978 EUR |
| 2025-03-18 |
0.1889 EUR |
214,658.0969 MATIC |
0.1965 EUR |
0.1858 EUR |
0.1965 EUR |
0.1933 EUR |
| 2025-03-17 |
0.1977 EUR |
219,505.1637 MATIC |
0.1929 EUR |
0.1929 EUR |
0.2023 EUR |
0.1985 EUR |
| 2025-03-16 |
0.1966 EUR |
135,168.0049 MATIC |
0.2010 EUR |
0.1924 EUR |
0.2020 EUR |
0.1924 EUR |
| 2025-03-15 |
0.1992 EUR |
59,302.3289 MATIC |
0.1977 EUR |
0.1970 EUR |
0.2017 EUR |
0.2007 EUR |
| 2025-03-14 |
0.1975 EUR |
173,848.3698 MATIC |
0.1940 EUR |
0.1940 EUR |
0.2020 EUR |
0.1990 EUR |
| 2025-03-13 |
0.1980 EUR |
102,757.3236 MATIC |
0.1993 EUR |
0.1906 EUR |
0.2020 EUR |
0.1930 EUR |
| 2025-03-12 |
0.1987 EUR |
118,275.6621 MATIC |
0.1973 EUR |
0.1930 EUR |
0.2073 EUR |
0.1970 EUR |
| 2025-03-11 |
0.1929 EUR |
324,104.2337 MATIC |
0.1926 EUR |
0.1813 EUR |
0.2091 EUR |
0.2003 EUR |
| 2025-03-10 |
0.2059 EUR |
260,508.9356 MATIC |
0.2042 EUR |
0.1892 EUR |
0.2500 EUR |
0.1916 EUR |
| 2025-03-09 |
0.2170 EUR |
176,762.1516 MATIC |
0.2266 EUR |
0.2028 EUR |
0.2266 EUR |
0.2052 EUR |
| 2025-03-08 |
0.2233 EUR |
98,302.8225 MATIC |
0.2224 EUR |
0.2189 EUR |
0.2285 EUR |
0.2272 EUR |
| 2025-03-07 |
0.2274 EUR |
481,870.3991 MATIC |
0.2315 EUR |
0.2200 EUR |
0.2321 EUR |
0.2252 EUR |
| 2025-03-06 |
0.2348 EUR |
307,618.0894 MATIC |
0.2365 EUR |
0.2278 EUR |
0.2454 EUR |
0.2297 EUR |
| 2025-03-05 |
0.2366 EUR |
46,989.4751 MATIC |
0.2359 EUR |
0.2322 EUR |
0.2428 EUR |
0.2322 EUR |
| 2025-03-04 |
0.2327 EUR |
124,091.9083 MATIC |
0.2432 EUR |
0.2238 EUR |
0.2442 EUR |
0.2320 EUR |
| 2025-03-03 |
0.2601 EUR |
210,229.9718 MATIC |
0.2913 EUR |
0.2394 EUR |
0.2913 EUR |
0.2417 EUR |
| 2025-03-02 |
0.2861 EUR |
205,972.5852 MATIC |
0.2718 EUR |
0.2664 EUR |
0.3001 EUR |
0.2915 EUR |
| 2025-03-01 |
0.2612 EUR |
42,228.7821 MATIC |
0.2622 EUR |
0.2566 EUR |
0.2679 EUR |
0.2679 EUR |
| 2025-02-28 |
0.2526 EUR |
298,437.3823 MATIC |
0.2649 EUR |
0.2454 EUR |
0.2654 EUR |
0.2609 EUR |
| 2025-02-27 |
0.2706 EUR |
110,254.7204 MATIC |
0.2614 EUR |
0.2594 EUR |
0.2742 EUR |
0.2684 EUR |
| 2025-02-26 |
0.2640 EUR |
196,633.7647 MATIC |
0.2593 EUR |
0.2560 EUR |
0.2712 EUR |
0.2638 EUR |
| 2025-02-25 |
0.2480 EUR |
459,277.4108 MATIC |
0.2551 EUR |
0.2384 EUR |
0.2620 EUR |
0.2515 EUR |
| 2025-02-24 |
0.2715 EUR |
180,331.9796 MATIC |
0.2834 EUR |
0.2672 EUR |
0.2846 EUR |
0.2690 EUR |
| 2025-02-23 |
0.2804 EUR |
78,138.9236 MATIC |
0.2850 EUR |
0.2776 EUR |
0.2891 EUR |
0.2839 EUR |
| 2025-02-22 |
0.2879 EUR |
281,324.0386 MATIC |
0.2803 EUR |
0.2788 EUR |
0.3181 EUR |
0.2865 EUR |
| 2025-02-21 |
0.2836 EUR |
519,388.9752 MATIC |
0.2931 EUR |
0.2784 EUR |
0.3136 EUR |
0.2821 EUR |
| 2025-02-20 |
0.2903 EUR |
88,309.9964 MATIC |
0.2884 EUR |
0.2860 EUR |
0.2952 EUR |
0.2909 EUR |
| 2025-02-19 |
0.2888 EUR |
95,509.6803 MATIC |
0.2888 EUR |
0.2851 EUR |
0.2960 EUR |
0.2898 EUR |
| 2025-02-18 |
0.2884 EUR |
196,730.8816 MATIC |
0.3052 EUR |
0.2793 EUR |
0.3056 EUR |
0.2895 EUR |
| 2025-02-17 |
0.3106 EUR |
87,929.2560 MATIC |
0.3117 EUR |
0.2985 EUR |
0.3191 EUR |
0.3046 EUR |
| 2025-02-16 |
0.3108 EUR |
53,981.6425 MATIC |
0.3031 EUR |
0.2993 EUR |
0.3400 EUR |
0.3101 EUR |
| 2025-02-15 |
0.3074 EUR |
41,364.9605 MATIC |
0.3077 EUR |
0.3042 EUR |
0.3124 EUR |
0.3045 EUR |
| 2025-02-14 |
0.3062 EUR |
64,334.5056 MATIC |
0.3035 EUR |
0.3023 EUR |
0.3102 EUR |
0.3045 EUR |
| 2025-02-13 |
0.3072 EUR |
36,645.1797 MATIC |
0.3154 EUR |
0.2991 EUR |
0.3295 EUR |
0.3006 EUR |
| 2025-02-12 |
0.2987 EUR |
115,988.4942 MATIC |
0.2965 EUR |
0.2900 EUR |
0.3104 EUR |
0.3104 EUR |
| 2025-02-11 |
0.3097 EUR |
104,737.4584 MATIC |
0.3041 EUR |
0.3026 EUR |
0.3190 EUR |
0.3030 EUR |
| 2025-02-10 |
0.2974 EUR |
379,816.2917 MATIC |
0.2950 EUR |
0.2865 EUR |
0.3023 EUR |
0.3016 EUR |
| 2025-02-09 |
0.3009 EUR |
175,066.9829 MATIC |
0.2996 EUR |
0.2937 EUR |
0.3135 EUR |
0.2937 EUR |