Identifier on Kraken: MATICEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.4306 EUR |
557,895.4260 MATIC |
0.4597 EUR |
0.3959 EUR |
0.4760 EUR |
0.4694 EUR |
| 2024-12-19 |
0.4682 EUR |
401,717.0801 MATIC |
0.4988 EUR |
0.4467 EUR |
0.5057 EUR |
0.4502 EUR |
| 2024-12-18 |
0.5170 EUR |
263,241.3126 MATIC |
0.5398 EUR |
0.4859 EUR |
0.5413 EUR |
0.5090 EUR |
| 2024-12-17 |
0.5533 EUR |
252,200.9097 MATIC |
0.5624 EUR |
0.5326 EUR |
0.5712 EUR |
0.5326 EUR |
| 2024-12-16 |
0.5661 EUR |
372,715.9175 MATIC |
0.5834 EUR |
0.5581 EUR |
0.5900 EUR |
0.5721 EUR |
| 2024-12-15 |
0.5756 EUR |
146,612.9098 MATIC |
0.5697 EUR |
0.5552 EUR |
0.5834 EUR |
0.5767 EUR |
| 2024-12-14 |
0.5721 EUR |
191,835.1690 MATIC |
0.5906 EUR |
0.5569 EUR |
0.5969 EUR |
0.5571 EUR |
| 2024-12-13 |
0.5901 EUR |
127,991.9554 MATIC |
0.5961 EUR |
0.5813 EUR |
0.6000 EUR |
0.5853 EUR |
| 2024-12-12 |
0.6109 EUR |
321,917.3801 MATIC |
0.6054 EUR |
0.5900 EUR |
0.6375 EUR |
0.5969 EUR |
| 2024-12-11 |
0.5811 EUR |
551,071.1612 MATIC |
0.5548 EUR |
0.5277 EUR |
0.6053 EUR |
0.5998 EUR |
| 2024-12-10 |
0.5362 EUR |
552,710.3791 MATIC |
0.5521 EUR |
0.5035 EUR |
0.5726 EUR |
0.5328 EUR |
| 2024-12-09 |
0.6199 EUR |
298,334.9363 MATIC |
0.6651 EUR |
0.5917 EUR |
0.6651 EUR |
0.6051 EUR |
| 2024-12-08 |
0.6552 EUR |
184,318.8048 MATIC |
0.6616 EUR |
0.6410 EUR |
0.6676 EUR |
0.6647 EUR |
| 2024-12-07 |
0.6664 EUR |
139,503.4616 MATIC |
0.6732 EUR |
0.6574 EUR |
0.6789 EUR |
0.6632 EUR |
| 2024-12-06 |
0.6591 EUR |
524,743.4662 MATIC |
0.6394 EUR |
0.6239 EUR |
0.6826 EUR |
0.6744 EUR |
| 2024-12-05 |
0.6591 EUR |
555,386.8298 MATIC |
0.6715 EUR |
0.6379 EUR |
0.6885 EUR |
0.6596 EUR |
| 2024-12-04 |
0.6869 EUR |
800,335.3582 MATIC |
0.6678 EUR |
0.6678 EUR |
0.7131 EUR |
0.6775 EUR |
| 2024-12-03 |
0.6807 EUR |
1,663,261.2199 MATIC |
0.6256 EUR |
0.6138 EUR |
0.7286 EUR |
0.6658 EUR |
| 2024-12-02 |
0.5740 EUR |
604,447.4544 MATIC |
0.5718 EUR |
0.5418 EUR |
0.6126 EUR |
0.5962 EUR |
| 2024-12-01 |
0.5603 EUR |
322,804.6504 MATIC |
0.5647 EUR |
0.5465 EUR |
0.5797 EUR |
0.5795 EUR |
| 2024-11-30 |
0.5636 EUR |
257,318.0753 MATIC |
0.5500 EUR |
0.5423 EUR |
0.5839 EUR |
0.5683 EUR |
| 2024-11-29 |
0.5405 EUR |
271,282.8283 MATIC |
0.5339 EUR |
0.5270 EUR |
0.5552 EUR |
0.5546 EUR |
| 2024-11-28 |
0.5300 EUR |
210,474.3314 MATIC |
0.5494 EUR |
0.5185 EUR |
0.5494 EUR |
0.5358 EUR |
| 2024-11-27 |
0.5288 EUR |
459,132.5169 MATIC |
0.4993 EUR |
0.4925 EUR |
0.5458 EUR |
0.5380 EUR |
| 2024-11-26 |
0.4998 EUR |
582,980.8193 MATIC |
0.5243 EUR |
0.4716 EUR |
0.5374 EUR |
0.5013 EUR |
| 2024-11-25 |
0.5505 EUR |
1,078,595.1634 MATIC |
0.5493 EUR |
0.5164 EUR |
0.6000 EUR |
0.5303 EUR |
| 2024-11-24 |
0.5378 EUR |
817,633.5875 MATIC |
0.5459 EUR |
0.5001 EUR |
0.5745 EUR |
0.5316 EUR |
| 2024-11-23 |
0.5306 EUR |
1,694,857.0105 MATIC |
0.4746 EUR |
0.4711 EUR |
0.6055 EUR |
0.5482 EUR |
| 2024-11-22 |
0.4460 EUR |
548,621.3650 MATIC |
0.4319 EUR |
0.4246 EUR |
0.4683 EUR |
0.4632 EUR |
| 2024-11-21 |
0.4233 EUR |
659,785.9452 MATIC |
0.4083 EUR |
0.3959 EUR |
0.4400 EUR |
0.4266 EUR |
| 2024-11-20 |
0.4270 EUR |
551,867.7412 MATIC |
0.4087 EUR |
0.3979 EUR |
0.4395 EUR |
0.4133 EUR |
| 2024-11-19 |
0.4137 EUR |
306,718.6640 MATIC |
0.4317 EUR |
0.4020 EUR |
0.4326 EUR |
0.4046 EUR |
| 2024-11-18 |
0.4108 EUR |
749,530.1975 MATIC |
0.3790 EUR |
0.3752 EUR |
0.4470 EUR |
0.4260 EUR |
| 2024-11-17 |
0.3954 EUR |
539,971.7796 MATIC |
0.4019 EUR |
0.3744 EUR |
0.4172 EUR |
0.3754 EUR |
| 2024-11-16 |
0.3830 EUR |
992,658.1040 MATIC |
0.3524 EUR |
0.3507 EUR |
0.4075 EUR |
0.4052 EUR |
| 2024-11-15 |
0.3440 EUR |
388,936.8835 MATIC |
0.3403 EUR |
0.3318 EUR |
0.3543 EUR |
0.3445 EUR |
| 2024-11-14 |
0.3467 EUR |
804,418.6283 MATIC |
0.3557 EUR |
0.3358 EUR |
0.3625 EUR |
0.3394 EUR |
| 2024-11-13 |
0.3633 EUR |
806,446.5450 MATIC |
0.3776 EUR |
0.3381 EUR |
0.3820 EUR |
0.3500 EUR |
| 2024-11-12 |
0.3838 EUR |
672,163.3207 MATIC |
0.3978 EUR |
0.3569 EUR |
0.4181 EUR |
0.3684 EUR |
| 2024-11-11 |
0.3856 EUR |
1,304,873.0226 MATIC |
0.3800 EUR |
0.3717 EUR |
0.3990 EUR |
0.3859 EUR |
| 2024-11-10 |
0.3722 EUR |
494,018.4373 MATIC |
0.3600 EUR |
0.3564 EUR |
0.3825 EUR |
0.3807 EUR |
| 2024-11-09 |
0.3599 EUR |
462,913.0414 MATIC |
0.3671 EUR |
0.3483 EUR |
0.3704 EUR |
0.3503 EUR |
| 2024-11-08 |
0.3504 EUR |
1,081,938.4883 MATIC |
0.3232 EUR |
0.3144 EUR |
0.3800 EUR |
0.3679 EUR |
| 2024-11-07 |
0.3161 EUR |
160,525.1856 MATIC |
0.3111 EUR |
0.3093 EUR |
0.3255 EUR |
0.3152 EUR |
| 2024-11-06 |
0.2996 EUR |
321,625.5383 MATIC |
0.2778 EUR |
0.2778 EUR |
0.3113 EUR |
0.3072 EUR |
| 2024-11-05 |
0.2778 EUR |
139,300.1413 MATIC |
0.2682 EUR |
0.2682 EUR |
0.2815 EUR |
0.2759 EUR |
| 2024-11-04 |
0.2702 EUR |
133,308.9751 MATIC |
0.2769 EUR |
0.2628 EUR |
0.2780 EUR |
0.2680 EUR |
| 2024-11-03 |
0.2796 EUR |
160,784.4012 MATIC |
0.2890 EUR |
0.2722 EUR |
0.2898 EUR |
0.2784 EUR |
| 2024-11-02 |
0.2909 EUR |
107,340.1822 MATIC |
0.2944 EUR |
0.2870 EUR |
0.2951 EUR |
0.2899 EUR |
| 2024-11-01 |
0.2938 EUR |
116,825.5889 MATIC |
0.2938 EUR |
0.2873 EUR |
0.2988 EUR |
0.2934 EUR |