Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.5466 GBP |
135,684.5577 MATIC |
0.5430 GBP |
0.5060 GBP |
0.5541 GBP |
0.5368 GBP |
| 2024-04-18 |
0.5423 GBP |
78,401.2826 MATIC |
0.5314 GBP |
0.5226 GBP |
0.5545 GBP |
0.5475 GBP |
| 2024-04-17 |
0.5431 GBP |
65,350.4756 MATIC |
0.5634 GBP |
0.5297 GBP |
0.5709 GBP |
0.5414 GBP |
| 2024-04-16 |
0.5575 GBP |
74,948.7107 MATIC |
0.5662 GBP |
0.5438 GBP |
0.5867 GBP |
0.5667 GBP |
| 2024-04-15 |
0.5754 GBP |
90,199.3200 MATIC |
0.5695 GBP |
0.5523 GBP |
0.6026 GBP |
0.5737 GBP |
| 2024-04-14 |
0.5499 GBP |
196,194.0253 MATIC |
0.5348 GBP |
0.5171 GBP |
0.5793 GBP |
0.5793 GBP |
| 2024-04-13 |
0.5413 GBP |
158,757.3871 MATIC |
0.6175 GBP |
0.4800 GBP |
0.6231 GBP |
0.5371 GBP |
| 2024-04-12 |
0.6303 GBP |
129,300.4060 MATIC |
0.7021 GBP |
0.5769 GBP |
0.7103 GBP |
0.6143 GBP |
| 2024-04-11 |
0.7098 GBP |
386,563.6596 MATIC |
0.7051 GBP |
0.6889 GBP |
0.7121 GBP |
0.6969 GBP |
| 2024-04-10 |
0.6975 GBP |
66,158.1408 MATIC |
0.7121 GBP |
0.6800 GBP |
0.7121 GBP |
0.7087 GBP |
| 2024-04-09 |
0.7255 GBP |
23,737.8430 MATIC |
0.7473 GBP |
0.7080 GBP |
0.7473 GBP |
0.7120 GBP |
| 2024-04-08 |
0.7341 GBP |
25,009.0930 MATIC |
0.7199 GBP |
0.7040 GBP |
0.7481 GBP |
0.7431 GBP |
| 2024-04-07 |
0.7228 GBP |
109,989.3568 MATIC |
0.7094 GBP |
0.7094 GBP |
0.7283 GBP |
0.7217 GBP |
| 2024-04-06 |
0.7061 GBP |
44,883.6326 MATIC |
0.6987 GBP |
0.6986 GBP |
0.7120 GBP |
0.7070 GBP |
| 2024-04-05 |
0.6990 GBP |
42,684.5766 MATIC |
0.7142 GBP |
0.6815 GBP |
0.7142 GBP |
0.7056 GBP |
| 2024-04-04 |
0.7138 GBP |
32,692.5394 MATIC |
0.7091 GBP |
0.6911 GBP |
0.7281 GBP |
0.7148 GBP |
| 2024-04-03 |
0.7190 GBP |
44,389.3279 MATIC |
0.7193 GBP |
0.6978 GBP |
0.7322 GBP |
0.7006 GBP |
| 2024-04-02 |
0.7270 GBP |
75,213.0825 MATIC |
0.7560 GBP |
0.7056 GBP |
0.7563 GBP |
0.7180 GBP |
| 2024-04-01 |
0.7652 GBP |
65,501.0977 MATIC |
0.7940 GBP |
0.7399 GBP |
0.7957 GBP |
0.7562 GBP |
| 2024-03-31 |
0.7895 GBP |
26,078.7863 MATIC |
0.7766 GBP |
0.7751 GBP |
0.7939 GBP |
0.7910 GBP |
| 2024-03-30 |
0.7873 GBP |
27,702.2519 MATIC |
0.7851 GBP |
0.7779 GBP |
0.7935 GBP |
0.7792 GBP |
| 2024-03-29 |
0.7860 GBP |
28,876.8799 MATIC |
0.7916 GBP |
0.7760 GBP |
0.7961 GBP |
0.7809 GBP |
| 2024-03-28 |
0.7982 GBP |
34,002.9419 MATIC |
0.8006 GBP |
0.7898 GBP |
0.8111 GBP |
0.7920 GBP |
| 2024-03-27 |
0.8198 GBP |
163,068.5393 MATIC |
0.8268 GBP |
0.7934 GBP |
0.8577 GBP |
0.8015 GBP |
| 2024-03-26 |
0.8269 GBP |
89,685.1262 MATIC |
0.8310 GBP |
0.8164 GBP |
0.8501 GBP |
0.8291 GBP |
| 2024-03-25 |
0.8175 GBP |
60,097.0437 MATIC |
0.8008 GBP |
0.7981 GBP |
0.8386 GBP |
0.8270 GBP |
| 2024-03-24 |
0.7892 GBP |
55,366.8078 MATIC |
0.7774 GBP |
0.7774 GBP |
0.8037 GBP |
0.8029 GBP |
| 2024-03-23 |
0.7876 GBP |
58,079.3593 MATIC |
0.7730 GBP |
0.7600 GBP |
0.7966 GBP |
0.7882 GBP |
| 2024-03-22 |
0.7812 GBP |
45,105.6870 MATIC |
0.7889 GBP |
0.7572 GBP |
0.8069 GBP |
0.7720 GBP |
| 2024-03-21 |
0.7875 GBP |
86,051.3548 MATIC |
0.7852 GBP |
0.7661 GBP |
0.8003 GBP |
0.7753 GBP |
| 2024-03-20 |
0.7509 GBP |
138,888.3549 MATIC |
0.7380 GBP |
0.7189 GBP |
0.7940 GBP |
0.7896 GBP |
| 2024-03-19 |
0.7513 GBP |
171,445.4749 MATIC |
0.8096 GBP |
0.7200 GBP |
0.8099 GBP |
0.7238 GBP |
| 2024-03-18 |
0.8213 GBP |
109,445.2552 MATIC |
0.8537 GBP |
0.7949 GBP |
0.8537 GBP |
0.8060 GBP |
| 2024-03-17 |
0.8261 GBP |
107,591.6078 MATIC |
0.8264 GBP |
0.7872 GBP |
0.8627 GBP |
0.8583 GBP |
| 2024-03-16 |
0.8652 GBP |
145,533.6679 MATIC |
0.8987 GBP |
0.8190 GBP |
0.9168 GBP |
0.8216 GBP |
| 2024-03-15 |
0.8880 GBP |
184,151.4532 MATIC |
0.9621 GBP |
0.8400 GBP |
0.9656 GBP |
0.8733 GBP |
| 2024-03-14 |
0.9576 GBP |
182,747.4933 MATIC |
0.9923 GBP |
0.9145 GBP |
0.9983 GBP |
0.9471 GBP |
| 2024-03-13 |
0.9837 GBP |
159,100.5008 MATIC |
0.9244 GBP |
0.9209 GBP |
1.0075 GBP |
0.9903 GBP |
| 2024-03-12 |
0.9212 GBP |
74,416.6050 MATIC |
0.9715 GBP |
0.8800 GBP |
0.9715 GBP |
0.9092 GBP |
| 2024-03-11 |
0.9422 GBP |
162,854.6619 MATIC |
0.9525 GBP |
0.9076 GBP |
0.9579 GBP |
0.9567 GBP |
| 2024-03-10 |
0.9459 GBP |
210,388.9427 MATIC |
0.9013 GBP |
0.8914 GBP |
0.9713 GBP |
0.9416 GBP |
| 2024-03-09 |
0.8838 GBP |
36,265.3757 MATIC |
0.8755 GBP |
0.8735 GBP |
0.9003 GBP |
0.9003 GBP |
| 2024-03-08 |
0.8773 GBP |
246,954.6986 MATIC |
0.9060 GBP |
0.8551 GBP |
0.9190 GBP |
0.8790 GBP |
| 2024-03-07 |
0.8966 GBP |
160,617.0447 MATIC |
0.8760 GBP |
0.8642 GBP |
0.9186 GBP |
0.9072 GBP |
| 2024-03-06 |
0.8388 GBP |
178,898.0431 MATIC |
0.8135 GBP |
0.7850 GBP |
0.8574 GBP |
0.8511 GBP |
| 2024-03-05 |
0.8229 GBP |
238,888.4156 MATIC |
0.8954 GBP |
0.7300 GBP |
0.9030 GBP |
0.7975 GBP |
| 2024-03-04 |
0.8709 GBP |
135,581.8855 MATIC |
0.8604 GBP |
0.8545 GBP |
0.9049 GBP |
0.8965 GBP |
| 2024-03-03 |
0.8508 GBP |
83,121.6974 MATIC |
0.8697 GBP |
0.8129 GBP |
0.8813 GBP |
0.8629 GBP |
| 2024-03-02 |
0.8422 GBP |
93,238.8548 MATIC |
0.8097 GBP |
0.8094 GBP |
0.8692 GBP |
0.8678 GBP |
| 2024-03-01 |
0.8072 GBP |
209,690.8511 MATIC |
0.7961 GBP |
0.7939 GBP |
0.8144 GBP |
0.8100 GBP |