Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.3998 GBP |
230,005.6855 MATIC |
0.4031 GBP |
0.3398 GBP |
0.4128 GBP |
0.4063 GBP |
| 2023-09-11 |
0.4039 GBP |
126,880.3619 MATIC |
0.4195 GBP |
0.3950 GBP |
0.4197 GBP |
0.4014 GBP |
| 2023-09-10 |
0.4169 GBP |
43,404.8397 MATIC |
0.4330 GBP |
0.4128 GBP |
0.4330 GBP |
0.4210 GBP |
| 2023-09-09 |
0.4346 GBP |
11,531.1138 MATIC |
0.4342 GBP |
0.4335 GBP |
0.4359 GBP |
0.4341 GBP |
| 2023-09-08 |
0.4346 GBP |
16,698.6826 MATIC |
0.4454 GBP |
0.4282 GBP |
0.4470 GBP |
0.4352 GBP |
| 2023-09-07 |
0.4452 GBP |
26,187.5530 MATIC |
0.4474 GBP |
0.4415 GBP |
0.4510 GBP |
0.4466 GBP |
| 2023-09-06 |
0.4450 GBP |
24,939.9263 MATIC |
0.4451 GBP |
0.4350 GBP |
0.4505 GBP |
0.4462 GBP |
| 2023-09-05 |
0.4427 GBP |
10,250.1267 MATIC |
0.4404 GBP |
0.4368 GBP |
0.4505 GBP |
0.4417 GBP |
| 2023-09-04 |
0.4333 GBP |
8,576.7099 MATIC |
0.4351 GBP |
0.4279 GBP |
0.4367 GBP |
0.4340 GBP |
| 2023-09-03 |
0.4306 GBP |
16,613.5919 MATIC |
0.4309 GBP |
0.4277 GBP |
0.4336 GBP |
0.4306 GBP |
| 2023-09-02 |
0.4285 GBP |
56,946.4562 MATIC |
0.4307 GBP |
0.4268 GBP |
0.4340 GBP |
0.4297 GBP |
| 2023-09-01 |
0.4280 GBP |
188,456.1238 MATIC |
0.4357 GBP |
0.4175 GBP |
0.4359 GBP |
0.4279 GBP |
| 2023-08-31 |
0.4447 GBP |
25,750.6133 MATIC |
0.4527 GBP |
0.4296 GBP |
0.4629 GBP |
0.4331 GBP |
| 2023-08-30 |
0.4532 GBP |
17,508.8240 MATIC |
0.4624 GBP |
0.4465 GBP |
0.4645 GBP |
0.4515 GBP |
| 2023-08-29 |
0.4744 GBP |
366,586.5281 MATIC |
0.4474 GBP |
0.4100 GBP |
0.5034 GBP |
0.4695 GBP |
| 2023-08-28 |
0.4392 GBP |
29,316.4854 MATIC |
0.4395 GBP |
0.4350 GBP |
0.4501 GBP |
0.4425 GBP |
| 2023-08-27 |
0.4392 GBP |
32,079.0179 MATIC |
0.4350 GBP |
0.4349 GBP |
0.4484 GBP |
0.4415 GBP |
| 2023-08-26 |
0.4351 GBP |
3,717.4018 MATIC |
0.4344 GBP |
0.4334 GBP |
0.4363 GBP |
0.4361 GBP |
| 2023-08-25 |
0.4306 GBP |
25,360.3142 MATIC |
0.4332 GBP |
0.4266 GBP |
0.4413 GBP |
0.4320 GBP |
| 2023-08-24 |
0.4349 GBP |
15,593.1061 MATIC |
0.4391 GBP |
0.4267 GBP |
0.4400 GBP |
0.4316 GBP |
| 2023-08-23 |
0.4348 GBP |
52,058.6103 MATIC |
0.4308 GBP |
0.4303 GBP |
0.4470 GBP |
0.4354 GBP |
| 2023-08-22 |
0.4228 GBP |
105,464.7986 MATIC |
0.4350 GBP |
0.4154 GBP |
0.4355 GBP |
0.4235 GBP |
| 2023-08-21 |
0.4454 GBP |
48,595.8829 MATIC |
0.4549 GBP |
0.4322 GBP |
0.4549 GBP |
0.4378 GBP |
| 2023-08-20 |
0.4543 GBP |
26,135.8343 MATIC |
0.4538 GBP |
0.4489 GBP |
0.4566 GBP |
0.4559 GBP |
| 2023-08-19 |
0.4550 GBP |
32,140.7981 MATIC |
0.4538 GBP |
0.4497 GBP |
0.4621 GBP |
0.4530 GBP |
| 2023-08-18 |
0.4518 GBP |
64,219.9892 MATIC |
0.4507 GBP |
0.4419 GBP |
0.4605 GBP |
0.4546 GBP |
| 2023-08-17 |
0.4598 GBP |
175,974.4000 MATIC |
0.4871 GBP |
0.4200 GBP |
0.5167 GBP |
0.4530 GBP |
| 2023-08-16 |
0.4879 GBP |
107,816.2805 MATIC |
0.5014 GBP |
0.4759 GBP |
0.5014 GBP |
0.4865 GBP |
| 2023-08-15 |
0.5193 GBP |
100,809.6051 MATIC |
0.5322 GBP |
0.4900 GBP |
0.5339 GBP |
0.4988 GBP |
| 2023-08-14 |
0.5368 GBP |
31,428.3546 MATIC |
0.5332 GBP |
0.5307 GBP |
0.5386 GBP |
0.5349 GBP |
| 2023-08-13 |
0.5349 GBP |
10,775.6109 MATIC |
0.5376 GBP |
0.5321 GBP |
0.5447 GBP |
0.5343 GBP |
| 2023-08-12 |
0.5360 GBP |
4,371.8542 MATIC |
0.5367 GBP |
0.5336 GBP |
0.5373 GBP |
0.5364 GBP |
| 2023-08-11 |
0.5397 GBP |
19,742.0816 MATIC |
0.5408 GBP |
0.5320 GBP |
0.5443 GBP |
0.5344 GBP |
| 2023-08-10 |
0.5401 GBP |
84,741.0247 MATIC |
0.5441 GBP |
0.5366 GBP |
0.5482 GBP |
0.5412 GBP |
| 2023-08-09 |
0.5393 GBP |
55,312.5497 MATIC |
0.5386 GBP |
0.5366 GBP |
0.5479 GBP |
0.5399 GBP |
| 2023-08-08 |
0.5325 GBP |
41,862.2058 MATIC |
0.5228 GBP |
0.5192 GBP |
0.5462 GBP |
0.5380 GBP |
| 2023-08-07 |
0.5168 GBP |
18,490.7534 MATIC |
0.5262 GBP |
0.5074 GBP |
0.5357 GBP |
0.5191 GBP |
| 2023-08-06 |
0.5231 GBP |
5,542.1149 MATIC |
0.5243 GBP |
0.5212 GBP |
0.5290 GBP |
0.5262 GBP |
| 2023-08-05 |
0.5202 GBP |
6,386.6231 MATIC |
0.5185 GBP |
0.5155 GBP |
0.5234 GBP |
0.5220 GBP |
| 2023-08-04 |
0.5244 GBP |
43,295.0870 MATIC |
0.5252 GBP |
0.5179 GBP |
0.5293 GBP |
0.5219 GBP |
| 2023-08-03 |
0.5315 GBP |
10,334.1256 MATIC |
0.5336 GBP |
0.5276 GBP |
0.5380 GBP |
0.5288 GBP |
| 2023-08-02 |
0.5411 GBP |
53,573.8999 MATIC |
0.5484 GBP |
0.5312 GBP |
0.5497 GBP |
0.5351 GBP |
| 2023-08-01 |
0.5322 GBP |
65,668.6238 MATIC |
0.5380 GBP |
0.5174 GBP |
0.5421 GBP |
0.5421 GBP |
| 2023-07-31 |
0.5399 GBP |
19,915.6756 MATIC |
0.5438 GBP |
0.5314 GBP |
0.5493 GBP |
0.5340 GBP |
| 2023-07-30 |
0.5502 GBP |
58,409.0731 MATIC |
0.5585 GBP |
0.5340 GBP |
0.5593 GBP |
0.5412 GBP |
| 2023-07-29 |
0.5546 GBP |
11,298.6643 MATIC |
0.5523 GBP |
0.5523 GBP |
0.5606 GBP |
0.5606 GBP |
| 2023-07-28 |
0.5558 GBP |
48,928.7686 MATIC |
0.5621 GBP |
0.5514 GBP |
0.5636 GBP |
0.5541 GBP |
| 2023-07-27 |
0.5619 GBP |
28,746.3850 MATIC |
0.5563 GBP |
0.5563 GBP |
0.5679 GBP |
0.5601 GBP |
| 2023-07-26 |
0.5492 GBP |
81,060.2751 MATIC |
0.5479 GBP |
0.5411 GBP |
0.5646 GBP |
0.5582 GBP |
| 2023-07-25 |
0.5581 GBP |
21,567.9472 MATIC |
0.5650 GBP |
0.5485 GBP |
0.5669 GBP |
0.5496 GBP |