Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.3973 GBP |
53,259.7161 MATIC |
0.3870 GBP |
0.3867 GBP |
0.4000 GBP |
0.3997 GBP |
| 2024-07-25 |
0.3861 GBP |
67,977.7833 MATIC |
0.4011 GBP |
0.3756 GBP |
0.4017 GBP |
0.3782 GBP |
| 2024-07-24 |
0.4125 GBP |
29,223.3974 MATIC |
0.4148 GBP |
0.4073 GBP |
0.4180 GBP |
0.4085 GBP |
| 2024-07-23 |
0.4190 GBP |
353,867.1951 MATIC |
0.4171 GBP |
0.4043 GBP |
0.4319 GBP |
0.4117 GBP |
| 2024-07-22 |
0.4165 GBP |
14,874.0670 MATIC |
0.4262 GBP |
0.4129 GBP |
0.4263 GBP |
0.4177 GBP |
| 2024-07-21 |
0.4165 GBP |
19,729.3474 MATIC |
0.4196 GBP |
0.4108 GBP |
0.4231 GBP |
0.4225 GBP |
| 2024-07-20 |
0.4142 GBP |
62,197.0797 MATIC |
0.4106 GBP |
0.4097 GBP |
0.4196 GBP |
0.4180 GBP |
| 2024-07-19 |
0.4023 GBP |
46,435.8308 MATIC |
0.3970 GBP |
0.3934 GBP |
0.4131 GBP |
0.4126 GBP |
| 2024-07-18 |
0.4089 GBP |
64,317.3555 MATIC |
0.4225 GBP |
0.3948 GBP |
0.4237 GBP |
0.3990 GBP |
| 2024-07-17 |
0.4226 GBP |
34,466.9346 MATIC |
0.4203 GBP |
0.4170 GBP |
0.4315 GBP |
0.4170 GBP |
| 2024-07-16 |
0.4149 GBP |
118,610.8425 MATIC |
0.4233 GBP |
0.4044 GBP |
0.4254 GBP |
0.4197 GBP |
| 2024-07-15 |
0.4134 GBP |
57,535.0943 MATIC |
0.4129 GBP |
0.4095 GBP |
0.4187 GBP |
0.4168 GBP |
| 2024-07-14 |
0.4056 GBP |
9,411.6754 MATIC |
0.4085 GBP |
0.4002 GBP |
0.4102 GBP |
0.4068 GBP |
| 2024-07-13 |
0.4003 GBP |
47,260.0541 MATIC |
0.3906 GBP |
0.3906 GBP |
0.4130 GBP |
0.4091 GBP |
| 2024-07-12 |
0.3880 GBP |
50,228.0375 MATIC |
0.3840 GBP |
0.3817 GBP |
0.3912 GBP |
0.3904 GBP |
| 2024-07-11 |
0.3963 GBP |
58,978.8230 MATIC |
0.3993 GBP |
0.3871 GBP |
0.4031 GBP |
0.3871 GBP |
| 2024-07-10 |
0.3968 GBP |
50,333.4705 MATIC |
0.3890 GBP |
0.3876 GBP |
0.4012 GBP |
0.3990 GBP |
| 2024-07-09 |
0.3913 GBP |
29,731.0435 MATIC |
0.3911 GBP |
0.3885 GBP |
0.3935 GBP |
0.3917 GBP |
| 2024-07-08 |
0.3893 GBP |
36,812.4549 MATIC |
0.3739 GBP |
0.3600 GBP |
0.4007 GBP |
0.3873 GBP |
| 2024-07-07 |
0.3812 GBP |
12,144.7808 MATIC |
0.3926 GBP |
0.3756 GBP |
0.3926 GBP |
0.3792 GBP |
| 2024-07-06 |
0.3820 GBP |
26,156.4510 MATIC |
0.3688 GBP |
0.3645 GBP |
0.3951 GBP |
0.3948 GBP |
| 2024-07-05 |
0.3576 GBP |
217,935.3001 MATIC |
0.3846 GBP |
0.3352 GBP |
0.3846 GBP |
0.3650 GBP |
| 2024-07-04 |
0.3983 GBP |
85,862.4112 MATIC |
0.4100 GBP |
0.3870 GBP |
0.4100 GBP |
0.3999 GBP |
| 2024-07-03 |
0.4226 GBP |
60,553.1858 MATIC |
0.4467 GBP |
0.4130 GBP |
0.4467 GBP |
0.4154 GBP |
| 2024-07-02 |
0.4454 GBP |
19,273.9622 MATIC |
0.4407 GBP |
0.4403 GBP |
0.4512 GBP |
0.4493 GBP |
| 2024-07-01 |
0.4447 GBP |
31,209.5521 MATIC |
0.4422 GBP |
0.4369 GBP |
0.4481 GBP |
0.4473 GBP |
| 2024-06-30 |
0.4345 GBP |
25,380.5446 MATIC |
0.4327 GBP |
0.4311 GBP |
0.4402 GBP |
0.4391 GBP |
| 2024-06-29 |
0.4396 GBP |
15,508.3637 MATIC |
0.4386 GBP |
0.4356 GBP |
0.4442 GBP |
0.4359 GBP |
| 2024-06-28 |
0.4473 GBP |
22,241.9093 MATIC |
0.4474 GBP |
0.4393 GBP |
0.4507 GBP |
0.4399 GBP |
| 2024-06-27 |
0.4414 GBP |
74,225.7081 MATIC |
0.4350 GBP |
0.4305 GBP |
0.4513 GBP |
0.4484 GBP |
| 2024-06-26 |
0.4392 GBP |
27,975.5975 MATIC |
0.4461 GBP |
0.4334 GBP |
0.4482 GBP |
0.4417 GBP |
| 2024-06-25 |
0.4499 GBP |
52,151.3912 MATIC |
0.4413 GBP |
0.4413 GBP |
0.4537 GBP |
0.4510 GBP |
| 2024-06-24 |
0.4353 GBP |
23,344.1381 MATIC |
0.4469 GBP |
0.4217 GBP |
0.4469 GBP |
0.4391 GBP |
| 2024-06-23 |
0.4517 GBP |
16,222.6606 MATIC |
0.4548 GBP |
0.4411 GBP |
0.4606 GBP |
0.4461 GBP |
| 2024-06-22 |
0.4487 GBP |
6,729.0635 MATIC |
0.4470 GBP |
0.4460 GBP |
0.4535 GBP |
0.4517 GBP |
| 2024-06-21 |
0.4563 GBP |
35,097.8192 MATIC |
0.4527 GBP |
0.4492 GBP |
0.4591 GBP |
0.4547 GBP |
| 2024-06-20 |
0.4585 GBP |
22,762.5840 MATIC |
0.4531 GBP |
0.4513 GBP |
0.4697 GBP |
0.4592 GBP |
| 2024-06-19 |
0.4514 GBP |
27,496.7274 MATIC |
0.4386 GBP |
0.4385 GBP |
0.4566 GBP |
0.4540 GBP |
| 2024-06-18 |
0.4329 GBP |
198,018.1424 MATIC |
0.4540 GBP |
0.4080 GBP |
0.4540 GBP |
0.4352 GBP |
| 2024-06-17 |
0.4715 GBP |
31,865.5532 MATIC |
0.4869 GBP |
0.4600 GBP |
0.4883 GBP |
0.4608 GBP |
| 2024-06-16 |
0.4883 GBP |
168,785.6707 MATIC |
0.4798 GBP |
0.4795 GBP |
0.4950 GBP |
0.4882 GBP |
| 2024-06-15 |
0.4759 GBP |
29,334.3938 MATIC |
0.4680 GBP |
0.4675 GBP |
0.4846 GBP |
0.4846 GBP |
| 2024-06-14 |
0.4603 GBP |
124,086.2813 MATIC |
0.4745 GBP |
0.4501 GBP |
0.4821 GBP |
0.4620 GBP |
| 2024-06-13 |
0.4817 GBP |
45,895.9096 MATIC |
0.5040 GBP |
0.4712 GBP |
0.5040 GBP |
0.4742 GBP |
| 2024-06-12 |
0.4917 GBP |
21,812.2481 MATIC |
0.4860 GBP |
0.4796 GBP |
0.5078 GBP |
0.5019 GBP |
| 2024-06-11 |
0.4924 GBP |
63,576.8867 MATIC |
0.5109 GBP |
0.4782 GBP |
0.5109 GBP |
0.4884 GBP |
| 2024-06-10 |
0.5094 GBP |
45,012.3388 MATIC |
0.5136 GBP |
0.5000 GBP |
0.5207 GBP |
0.5105 GBP |
| 2024-06-09 |
0.5215 GBP |
116,680.2871 MATIC |
0.5116 GBP |
0.5080 GBP |
0.5312 GBP |
0.5141 GBP |
| 2024-06-08 |
0.5185 GBP |
71,235.0099 MATIC |
0.5241 GBP |
0.5068 GBP |
0.5254 GBP |
0.5108 GBP |
| 2024-06-07 |
0.5306 GBP |
276,760.0584 MATIC |
0.5672 GBP |
0.4755 GBP |
0.5679 GBP |
0.5230 GBP |