Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.5758 GBP |
36,869.3593 MATIC |
0.5704 GBP |
0.5644 GBP |
0.5846 GBP |
0.5741 GBP |
| 2024-01-23 |
0.5625 GBP |
172,078.5849 MATIC |
0.5880 GBP |
0.5450 GBP |
0.5974 GBP |
0.5688 GBP |
| 2024-01-22 |
0.5932 GBP |
56,713.5739 MATIC |
0.6129 GBP |
0.5765 GBP |
0.6129 GBP |
0.5947 GBP |
| 2024-01-21 |
0.6235 GBP |
28,358.8182 MATIC |
0.6189 GBP |
0.6171 GBP |
0.6350 GBP |
0.6171 GBP |
| 2024-01-20 |
0.6044 GBP |
72,406.1967 MATIC |
0.5961 GBP |
0.5940 GBP |
0.6131 GBP |
0.6103 GBP |
| 2024-01-19 |
0.6045 GBP |
68,027.6569 MATIC |
0.6173 GBP |
0.5869 GBP |
0.6280 GBP |
0.5941 GBP |
| 2024-01-18 |
0.6296 GBP |
45,288.7293 MATIC |
0.6405 GBP |
0.6100 GBP |
0.6453 GBP |
0.6210 GBP |
| 2024-01-17 |
0.6536 GBP |
61,379.0020 MATIC |
0.6689 GBP |
0.6378 GBP |
0.6709 GBP |
0.6379 GBP |
| 2024-01-16 |
0.6728 GBP |
24,656.1908 MATIC |
0.6657 GBP |
0.6601 GBP |
0.6762 GBP |
0.6747 GBP |
| 2024-01-15 |
0.6730 GBP |
17,916.7586 MATIC |
0.6562 GBP |
0.6562 GBP |
0.6813 GBP |
0.6664 GBP |
| 2024-01-14 |
0.6806 GBP |
11,686.3461 MATIC |
0.6939 GBP |
0.6650 GBP |
0.6939 GBP |
0.6722 GBP |
| 2024-01-13 |
0.6848 GBP |
22,888.9922 MATIC |
0.6795 GBP |
0.6626 GBP |
0.6977 GBP |
0.6934 GBP |
| 2024-01-12 |
0.7139 GBP |
100,315.9290 MATIC |
0.7288 GBP |
0.6561 GBP |
0.7409 GBP |
0.6734 GBP |
| 2024-01-11 |
0.7251 GBP |
270,710.3455 MATIC |
0.7040 GBP |
0.6925 GBP |
0.7526 GBP |
0.7249 GBP |
| 2024-01-10 |
0.6707 GBP |
226,951.8500 MATIC |
0.6434 GBP |
0.6361 GBP |
0.7165 GBP |
0.7059 GBP |
| 2024-01-09 |
0.6312 GBP |
113,264.6834 MATIC |
0.6594 GBP |
0.6157 GBP |
0.6619 GBP |
0.6348 GBP |
| 2024-01-08 |
0.6257 GBP |
136,766.0317 MATIC |
0.6319 GBP |
0.5818 GBP |
0.6620 GBP |
0.6606 GBP |
| 2024-01-07 |
0.6566 GBP |
17,167.8556 MATIC |
0.6525 GBP |
0.6460 GBP |
0.6648 GBP |
0.6496 GBP |
| 2024-01-06 |
0.6498 GBP |
24,060.2897 MATIC |
0.6715 GBP |
0.6293 GBP |
0.6715 GBP |
0.6479 GBP |
| 2024-01-05 |
0.6683 GBP |
127,621.7560 MATIC |
0.7001 GBP |
0.6489 GBP |
0.7003 GBP |
0.6688 GBP |
| 2024-01-04 |
0.6869 GBP |
99,712.2376 MATIC |
0.6772 GBP |
0.6666 GBP |
0.7065 GBP |
0.6973 GBP |
| 2024-01-03 |
0.6955 GBP |
418,239.8610 MATIC |
0.7683 GBP |
0.6078 GBP |
0.7813 GBP |
0.6766 GBP |
| 2024-01-02 |
0.7893 GBP |
92,270.3583 MATIC |
0.7979 GBP |
0.7644 GBP |
0.8123 GBP |
0.7702 GBP |
| 2024-01-01 |
0.7789 GBP |
27,211.1380 MATIC |
0.7649 GBP |
0.7583 GBP |
0.8005 GBP |
0.7876 GBP |
| 2023-12-31 |
0.7752 GBP |
50,398.1929 MATIC |
0.7526 GBP |
0.7452 GBP |
0.7950 GBP |
0.7764 GBP |
| 2023-12-30 |
0.7534 GBP |
136,642.9003 MATIC |
0.7697 GBP |
0.7404 GBP |
0.7697 GBP |
0.7459 GBP |
| 2023-12-29 |
0.7759 GBP |
218,447.2545 MATIC |
0.7896 GBP |
0.7398 GBP |
0.8001 GBP |
0.7573 GBP |
| 2023-12-28 |
0.8009 GBP |
124,406.9082 MATIC |
0.8103 GBP |
0.7750 GBP |
0.8369 GBP |
0.7810 GBP |
| 2023-12-27 |
0.8284 GBP |
258,935.7193 MATIC |
0.7982 GBP |
0.7774 GBP |
0.8566 GBP |
0.8135 GBP |
| 2023-12-26 |
0.7376 GBP |
212,960.6702 MATIC |
0.7197 GBP |
0.6803 GBP |
0.8084 GBP |
0.7956 GBP |
| 2023-12-25 |
0.6979 GBP |
74,969.8517 MATIC |
0.6713 GBP |
0.6606 GBP |
0.7262 GBP |
0.7169 GBP |
| 2023-12-24 |
0.6768 GBP |
62,902.1745 MATIC |
0.6744 GBP |
0.6590 GBP |
0.6974 GBP |
0.6849 GBP |
| 2023-12-23 |
0.6718 GBP |
35,426.9208 MATIC |
0.6911 GBP |
0.6544 GBP |
0.6950 GBP |
0.6691 GBP |
| 2023-12-22 |
0.6658 GBP |
174,914.5404 MATIC |
0.6424 GBP |
0.6416 GBP |
0.6860 GBP |
0.6860 GBP |
| 2023-12-21 |
0.6280 GBP |
104,401.7292 MATIC |
0.6134 GBP |
0.6107 GBP |
0.6359 GBP |
0.6316 GBP |
| 2023-12-20 |
0.6130 GBP |
127,980.2953 MATIC |
0.6023 GBP |
0.5974 GBP |
0.6292 GBP |
0.6100 GBP |
| 2023-12-19 |
0.6061 GBP |
128,764.6809 MATIC |
0.6305 GBP |
0.5904 GBP |
0.6467 GBP |
0.6023 GBP |
| 2023-12-18 |
0.6287 GBP |
87,981.0622 MATIC |
0.6467 GBP |
0.5991 GBP |
0.6481 GBP |
0.6310 GBP |
| 2023-12-17 |
0.6623 GBP |
26,372.2855 MATIC |
0.6721 GBP |
0.6496 GBP |
0.6722 GBP |
0.6583 GBP |
| 2023-12-16 |
0.6711 GBP |
27,250.3666 MATIC |
0.6600 GBP |
0.6598 GBP |
0.6830 GBP |
0.6686 GBP |
| 2023-12-15 |
0.6770 GBP |
39,560.8604 MATIC |
0.6914 GBP |
0.6662 GBP |
0.6918 GBP |
0.6662 GBP |
| 2023-12-14 |
0.6939 GBP |
46,061.4518 MATIC |
0.7059 GBP |
0.6794 GBP |
0.7123 GBP |
0.6897 GBP |
| 2023-12-13 |
0.6948 GBP |
60,087.8456 MATIC |
0.7048 GBP |
0.6631 GBP |
0.7120 GBP |
0.7031 GBP |
| 2023-12-12 |
0.6908 GBP |
52,938.8959 MATIC |
0.6717 GBP |
0.6717 GBP |
0.7121 GBP |
0.6974 GBP |
| 2023-12-11 |
0.6946 GBP |
133,364.8894 MATIC |
0.7406 GBP |
0.6484 GBP |
0.7462 GBP |
0.6680 GBP |
| 2023-12-10 |
0.7301 GBP |
52,705.9791 MATIC |
0.7096 GBP |
0.7060 GBP |
0.7423 GBP |
0.7400 GBP |
| 2023-12-09 |
0.7317 GBP |
110,807.8022 MATIC |
0.7262 GBP |
0.7103 GBP |
0.7518 GBP |
0.7146 GBP |
| 2023-12-08 |
0.6978 GBP |
101,985.0466 MATIC |
0.6722 GBP |
0.6722 GBP |
0.7260 GBP |
0.7165 GBP |
| 2023-12-07 |
0.6635 GBP |
90,078.6754 MATIC |
0.6636 GBP |
0.6463 GBP |
0.6801 GBP |
0.6687 GBP |
| 2023-12-06 |
0.6581 GBP |
110,026.5081 MATIC |
0.6464 GBP |
0.6374 GBP |
0.6733 GBP |
0.6610 GBP |