Identifier on Bitstamp: maticeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4373 EUR |
99,571.2781 MATIC |
0.4159 EUR |
0.4159 EUR |
0.4579 EUR |
0.4282 EUR |
| 2025-01-21 |
0.4294 EUR |
175,176.3929 MATIC |
0.4200 EUR |
0.4098 EUR |
0.4448 EUR |
0.4388 EUR |
| 2025-01-20 |
0.4433 EUR |
277,933.6971 MATIC |
0.4245 EUR |
0.4150 EUR |
0.4870 EUR |
0.4257 EUR |
| 2025-01-19 |
0.4509 EUR |
288,633.1179 MATIC |
0.4674 EUR |
0.4285 EUR |
0.4794 EUR |
0.4310 EUR |
| 2025-01-18 |
0.4675 EUR |
205,262.5011 MATIC |
0.4995 EUR |
0.4532 EUR |
0.4995 EUR |
0.4655 EUR |
| 2025-01-17 |
0.4904 EUR |
516,976.3796 MATIC |
0.4609 EUR |
0.4573 EUR |
0.5012 EUR |
0.4930 EUR |
| 2025-01-16 |
0.4665 EUR |
200,589.3867 MATIC |
0.4735 EUR |
0.4432 EUR |
0.4771 EUR |
0.4545 EUR |
| 2025-01-15 |
0.4568 EUR |
259,250.6526 MATIC |
0.4441 EUR |
0.4342 EUR |
0.4772 EUR |
0.4765 EUR |
| 2025-01-14 |
0.4379 EUR |
292,387.3556 MATIC |
0.4271 EUR |
0.4268 EUR |
0.4435 EUR |
0.4435 EUR |
| 2025-01-13 |
0.4183 EUR |
423,357.2836 MATIC |
0.4482 EUR |
0.4040 EUR |
0.4482 EUR |
0.4282 EUR |
| 2025-01-12 |
0.4457 EUR |
55,318.6898 MATIC |
0.4430 EUR |
0.4345 EUR |
0.4532 EUR |
0.4386 EUR |
| 2025-01-11 |
0.4461 EUR |
106,214.8841 MATIC |
0.4481 EUR |
0.4402 EUR |
0.4529 EUR |
0.4493 EUR |
| 2025-01-10 |
0.4441 EUR |
160,674.5858 MATIC |
0.4357 EUR |
0.4352 EUR |
0.4554 EUR |
0.4490 EUR |
| 2025-01-09 |
0.4431 EUR |
195,514.1612 MATIC |
0.4509 EUR |
0.4296 EUR |
0.4547 EUR |
0.4357 EUR |
| 2025-01-08 |
0.4484 EUR |
345,729.7287 MATIC |
0.4583 EUR |
0.4248 EUR |
0.4808 EUR |
0.4466 EUR |
| 2025-01-07 |
0.4710 EUR |
487,879.9598 MATIC |
0.5050 EUR |
0.4538 EUR |
0.5119 EUR |
0.4566 EUR |
| 2025-01-06 |
0.5033 EUR |
155,507.8803 MATIC |
0.4987 EUR |
0.4937 EUR |
0.5167 EUR |
0.5056 EUR |
| 2025-01-05 |
0.4981 EUR |
68,970.6046 MATIC |
0.5098 EUR |
0.4921 EUR |
0.5150 EUR |
0.5017 EUR |
| 2025-01-04 |
0.5050 EUR |
88,891.4037 MATIC |
0.5011 EUR |
0.4972 EUR |
0.5146 EUR |
0.5085 EUR |
| 2025-01-03 |
0.4952 EUR |
233,211.1254 MATIC |
0.4697 EUR |
0.4662 EUR |
0.5097 EUR |
0.5016 EUR |
| 2025-01-02 |
0.4732 EUR |
99,300.5246 MATIC |
0.4550 EUR |
0.4550 EUR |
0.4823 EUR |
0.4717 EUR |
| 2025-01-01 |
0.4442 EUR |
126,542.0925 MATIC |
0.4367 EUR |
0.4296 EUR |
0.4643 EUR |
0.4613 EUR |
| 2024-12-31 |
0.4428 EUR |
187,532.0718 MATIC |
0.4415 EUR |
0.4300 EUR |
0.4570 EUR |
0.4369 EUR |
| 2024-12-30 |
0.4463 EUR |
237,294.7784 MATIC |
0.4459 EUR |
0.4301 EUR |
0.4629 EUR |
0.4473 EUR |
| 2024-12-29 |
0.4561 EUR |
77,058.3060 MATIC |
0.4670 EUR |
0.4412 EUR |
0.4800 EUR |
0.4448 EUR |
| 2024-12-28 |
0.4598 EUR |
134,759.0554 MATIC |
0.4609 EUR |
0.4540 EUR |
0.4677 EUR |
0.4639 EUR |
| 2024-12-27 |
0.4655 EUR |
142,753.4406 MATIC |
0.4584 EUR |
0.4529 EUR |
0.4810 EUR |
0.4581 EUR |
| 2024-12-26 |
0.4685 EUR |
141,471.8787 MATIC |
0.4942 EUR |
0.4530 EUR |
0.4942 EUR |
0.4574 EUR |
| 2024-12-25 |
0.4989 EUR |
144,058.2854 MATIC |
0.5047 EUR |
0.4868 EUR |
0.5101 EUR |
0.4938 EUR |
| 2024-12-24 |
0.4949 EUR |
187,901.1738 MATIC |
0.4811 EUR |
0.4705 EUR |
0.5143 EUR |
0.5089 EUR |
| 2024-12-23 |
0.4568 EUR |
162,987.8059 MATIC |
0.4539 EUR |
0.4429 EUR |
0.4744 EUR |
0.4623 EUR |
| 2024-12-22 |
0.4582 EUR |
184,192.0513 MATIC |
0.4584 EUR |
0.4429 EUR |
0.4837 EUR |
0.4535 EUR |
| 2024-12-21 |
0.4793 EUR |
133,850.1612 MATIC |
0.4744 EUR |
0.4454 EUR |
0.5150 EUR |
0.4555 EUR |
| 2024-12-20 |
0.4307 EUR |
515,516.9643 MATIC |
0.4551 EUR |
0.3970 EUR |
0.4824 EUR |
0.4800 EUR |
| 2024-12-19 |
0.4748 EUR |
462,878.4102 MATIC |
0.4912 EUR |
0.4430 EUR |
0.5191 EUR |
0.4616 EUR |
| 2024-12-18 |
0.5224 EUR |
231,085.8144 MATIC |
0.5408 EUR |
0.4860 EUR |
0.5500 EUR |
0.5177 EUR |
| 2024-12-17 |
0.5577 EUR |
212,237.6739 MATIC |
0.5601 EUR |
0.5330 EUR |
0.5757 EUR |
0.5371 EUR |
| 2024-12-16 |
0.5760 EUR |
275,964.4322 MATIC |
0.5710 EUR |
0.5501 EUR |
0.6000 EUR |
0.5676 EUR |
| 2024-12-15 |
0.5708 EUR |
83,075.5035 MATIC |
0.5651 EUR |
0.5522 EUR |
0.5906 EUR |
0.5887 EUR |
| 2024-12-14 |
0.5734 EUR |
55,955.3650 MATIC |
0.5896 EUR |
0.5577 EUR |
0.5989 EUR |
0.5689 EUR |
| 2024-12-13 |
0.5877 EUR |
150,395.4151 MATIC |
0.5983 EUR |
0.5761 EUR |
0.6017 EUR |
0.5917 EUR |
| 2024-12-12 |
0.6120 EUR |
187,069.0275 MATIC |
0.6034 EUR |
0.5700 EUR |
0.6390 EUR |
0.5960 EUR |
| 2024-12-11 |
0.5912 EUR |
606,218.2624 MATIC |
0.5462 EUR |
0.5272 EUR |
0.6187 EUR |
0.6000 EUR |
| 2024-12-10 |
0.5408 EUR |
269,864.2847 MATIC |
0.5400 EUR |
0.5010 EUR |
0.5796 EUR |
0.5590 EUR |
| 2024-12-09 |
0.5838 EUR |
586,427.4751 MATIC |
0.6646 EUR |
0.4923 EUR |
0.6682 EUR |
0.5533 EUR |
| 2024-12-08 |
0.6598 EUR |
99,325.6702 MATIC |
0.6610 EUR |
0.6410 EUR |
0.6750 EUR |
0.6670 EUR |
| 2024-12-07 |
0.6700 EUR |
92,233.6490 MATIC |
0.6753 EUR |
0.6588 EUR |
0.7149 EUR |
0.6623 EUR |
| 2024-12-06 |
0.6695 EUR |
328,407.2469 MATIC |
0.6469 EUR |
0.6240 EUR |
0.7300 EUR |
0.6760 EUR |
| 2024-12-05 |
0.6608 EUR |
344,661.9445 MATIC |
0.6722 EUR |
0.6146 EUR |
0.6908 EUR |
0.6291 EUR |
| 2024-12-04 |
0.6867 EUR |
557,395.8032 MATIC |
0.6762 EUR |
0.6632 EUR |
0.7314 EUR |
0.6746 EUR |