Identifier on Kraken: MATICEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2937 EUR |
162,488.9870 MATIC |
0.2893 EUR |
0.2880 EUR |
0.3029 EUR |
0.2987 EUR |
| 2025-02-07 |
0.2947 EUR |
293,837.1258 MATIC |
0.2874 EUR |
0.2809 EUR |
0.3149 EUR |
0.2876 EUR |
| 2025-02-06 |
0.2910 EUR |
244,692.4649 MATIC |
0.3006 EUR |
0.2700 EUR |
0.3108 EUR |
0.2868 EUR |
| 2025-02-05 |
0.3043 EUR |
159,064.7286 MATIC |
0.3031 EUR |
0.2957 EUR |
0.3135 EUR |
0.3001 EUR |
| 2025-02-04 |
0.3122 EUR |
140,847.1781 MATIC |
0.3340 EUR |
0.3002 EUR |
0.3374 EUR |
0.3097 EUR |
| 2025-02-03 |
0.3149 EUR |
1,116,319.2881 MATIC |
0.3275 EUR |
0.2762 EUR |
0.3748 EUR |
0.3340 EUR |
| 2025-02-02 |
0.3466 EUR |
346,730.0601 MATIC |
0.3621 EUR |
0.3197 EUR |
0.3741 EUR |
0.3338 EUR |
| 2025-02-01 |
0.3860 EUR |
78,643.4280 MATIC |
0.3937 EUR |
0.3738 EUR |
0.3984 EUR |
0.3738 EUR |
| 2025-01-31 |
0.4000 EUR |
128,679.8218 MATIC |
0.3967 EUR |
0.3900 EUR |
0.4067 EUR |
0.3918 EUR |
| 2025-01-30 |
0.3933 EUR |
202,939.1476 MATIC |
0.3778 EUR |
0.3768 EUR |
0.4033 EUR |
0.4006 EUR |
| 2025-01-29 |
0.3804 EUR |
236,859.2709 MATIC |
0.3741 EUR |
0.3687 EUR |
0.4195 EUR |
0.3834 EUR |
| 2025-01-28 |
0.3915 EUR |
216,266.2960 MATIC |
0.4031 EUR |
0.3841 EUR |
0.4031 EUR |
0.3852 EUR |
| 2025-01-27 |
0.3903 EUR |
231,254.3660 MATIC |
0.4136 EUR |
0.3728 EUR |
0.4179 EUR |
0.3932 EUR |
| 2025-01-26 |
0.4195 EUR |
75,453.5190 MATIC |
0.4166 EUR |
0.4124 EUR |
0.4300 EUR |
0.4245 EUR |
| 2025-01-25 |
0.4122 EUR |
74,873.0508 MATIC |
0.4100 EUR |
0.4091 EUR |
0.4175 EUR |
0.4147 EUR |
| 2025-01-24 |
0.4183 EUR |
88,154.3779 MATIC |
0.4242 EUR |
0.4095 EUR |
0.4289 EUR |
0.4129 EUR |
| 2025-01-23 |
0.4190 EUR |
107,502.6374 MATIC |
0.4240 EUR |
0.4132 EUR |
0.4308 EUR |
0.4233 EUR |
| 2025-01-22 |
0.4302 EUR |
82,926.6706 MATIC |
0.4354 EUR |
0.4246 EUR |
0.4491 EUR |
0.4267 EUR |
| 2025-01-21 |
0.4325 EUR |
113,776.2299 MATIC |
0.4240 EUR |
0.4137 EUR |
0.4451 EUR |
0.4336 EUR |
| 2025-01-20 |
0.4439 EUR |
184,599.5086 MATIC |
0.4272 EUR |
0.4199 EUR |
0.4707 EUR |
0.4411 EUR |
| 2025-01-19 |
0.4593 EUR |
336,675.3513 MATIC |
0.4715 EUR |
0.4316 EUR |
0.4795 EUR |
0.4651 EUR |
| 2025-01-18 |
0.4699 EUR |
253,282.7989 MATIC |
0.4932 EUR |
0.4556 EUR |
0.4975 EUR |
0.4657 EUR |
| 2025-01-17 |
0.4901 EUR |
388,074.4809 MATIC |
0.4633 EUR |
0.4632 EUR |
0.5015 EUR |
0.4916 EUR |
| 2025-01-16 |
0.4665 EUR |
293,622.0827 MATIC |
0.4738 EUR |
0.4540 EUR |
0.4753 EUR |
0.4655 EUR |
| 2025-01-15 |
0.4457 EUR |
99,661.5117 MATIC |
0.4446 EUR |
0.4340 EUR |
0.4622 EUR |
0.4622 EUR |
| 2025-01-14 |
0.4357 EUR |
131,302.4212 MATIC |
0.4281 EUR |
0.4265 EUR |
0.4429 EUR |
0.4427 EUR |
| 2025-01-13 |
0.4189 EUR |
397,245.9992 MATIC |
0.4404 EUR |
0.4018 EUR |
0.4472 EUR |
0.4291 EUR |
| 2025-01-12 |
0.4453 EUR |
61,335.7072 MATIC |
0.4490 EUR |
0.4388 EUR |
0.4512 EUR |
0.4455 EUR |
| 2025-01-11 |
0.4445 EUR |
29,414.6064 MATIC |
0.4477 EUR |
0.4406 EUR |
0.4478 EUR |
0.4417 EUR |
| 2025-01-10 |
0.4435 EUR |
142,382.9749 MATIC |
0.4366 EUR |
0.4350 EUR |
0.4525 EUR |
0.4453 EUR |
| 2025-01-09 |
0.4414 EUR |
181,982.4765 MATIC |
0.4503 EUR |
0.4298 EUR |
0.4529 EUR |
0.4382 EUR |
| 2025-01-08 |
0.4496 EUR |
259,617.6518 MATIC |
0.4570 EUR |
0.4250 EUR |
0.4596 EUR |
0.4389 EUR |
| 2025-01-07 |
0.4760 EUR |
700,362.1623 MATIC |
0.5047 EUR |
0.4519 EUR |
0.5058 EUR |
0.4544 EUR |
| 2025-01-06 |
0.5085 EUR |
228,277.5768 MATIC |
0.4992 EUR |
0.4935 EUR |
0.5172 EUR |
0.5062 EUR |
| 2025-01-05 |
0.4993 EUR |
75,904.9247 MATIC |
0.5071 EUR |
0.4905 EUR |
0.5090 EUR |
0.4993 EUR |
| 2025-01-04 |
0.5055 EUR |
105,762.1159 MATIC |
0.5039 EUR |
0.4970 EUR |
0.5134 EUR |
0.5079 EUR |
| 2025-01-03 |
0.4828 EUR |
322,433.2484 MATIC |
0.4700 EUR |
0.4674 EUR |
0.4999 EUR |
0.4999 EUR |
| 2025-01-02 |
0.4730 EUR |
234,470.9477 MATIC |
0.4581 EUR |
0.4581 EUR |
0.4793 EUR |
0.4710 EUR |
| 2025-01-01 |
0.4382 EUR |
354,934.8160 MATIC |
0.4374 EUR |
0.4304 EUR |
0.4607 EUR |
0.4596 EUR |
| 2024-12-31 |
0.4458 EUR |
359,642.8968 MATIC |
0.4439 EUR |
0.4326 EUR |
0.4578 EUR |
0.4381 EUR |
| 2024-12-30 |
0.4464 EUR |
297,640.7742 MATIC |
0.4461 EUR |
0.4332 EUR |
0.4585 EUR |
0.4410 EUR |
| 2024-12-29 |
0.4608 EUR |
125,096.2251 MATIC |
0.4677 EUR |
0.4558 EUR |
0.4678 EUR |
0.4576 EUR |
| 2024-12-28 |
0.4591 EUR |
108,507.0554 MATIC |
0.4608 EUR |
0.4536 EUR |
0.4684 EUR |
0.4633 EUR |
| 2024-12-27 |
0.4651 EUR |
148,000.7163 MATIC |
0.4577 EUR |
0.4526 EUR |
0.4814 EUR |
0.4579 EUR |
| 2024-12-26 |
0.4756 EUR |
109,739.7648 MATIC |
0.4983 EUR |
0.4565 EUR |
0.4985 EUR |
0.4565 EUR |
| 2024-12-25 |
0.4938 EUR |
64,195.4759 MATIC |
0.5047 EUR |
0.4871 EUR |
0.5075 EUR |
0.4943 EUR |
| 2024-12-24 |
0.4993 EUR |
159,190.5379 MATIC |
0.4819 EUR |
0.4714 EUR |
0.5128 EUR |
0.5071 EUR |
| 2024-12-23 |
0.4585 EUR |
71,427.9598 MATIC |
0.4537 EUR |
0.4437 EUR |
0.4696 EUR |
0.4604 EUR |
| 2024-12-22 |
0.4600 EUR |
102,043.1285 MATIC |
0.4547 EUR |
0.4437 EUR |
0.4707 EUR |
0.4555 EUR |
| 2024-12-21 |
0.4813 EUR |
302,049.9122 MATIC |
0.4796 EUR |
0.4529 EUR |
0.5030 EUR |
0.4608 EUR |