Identifier on Bitstamp: maticeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4277 EUR |
230,623.0374 MATIC |
0.4390 EUR |
0.4001 EUR |
0.4535 EUR |
0.4530 EUR |
| 2024-11-21 |
0.4201 EUR |
200,778.3158 MATIC |
0.4126 EUR |
0.4000 EUR |
0.4370 EUR |
0.4297 EUR |
| 2024-11-20 |
0.4197 EUR |
225,586.3346 MATIC |
0.4082 EUR |
0.3990 EUR |
0.4400 EUR |
0.4187 EUR |
| 2024-11-19 |
0.4144 EUR |
117,861.6577 MATIC |
0.4294 EUR |
0.3990 EUR |
0.4300 EUR |
0.4056 EUR |
| 2024-11-18 |
0.4136 EUR |
428,428.8276 MATIC |
0.3867 EUR |
0.3720 EUR |
0.4456 EUR |
0.4248 EUR |
| 2024-11-17 |
0.3900 EUR |
170,070.6758 MATIC |
0.4026 EUR |
0.3702 EUR |
0.4189 EUR |
0.3884 EUR |
| 2024-11-16 |
0.3947 EUR |
886,391.2935 MATIC |
0.3500 EUR |
0.3500 EUR |
0.4600 EUR |
0.3984 EUR |
| 2024-11-15 |
0.3440 EUR |
134,830.0504 MATIC |
0.3418 EUR |
0.3202 EUR |
0.3574 EUR |
0.3486 EUR |
| 2024-11-14 |
0.3457 EUR |
416,366.2026 MATIC |
0.3595 EUR |
0.3200 EUR |
0.3770 EUR |
0.3400 EUR |
| 2024-11-13 |
0.3512 EUR |
269,521.6674 MATIC |
0.3785 EUR |
0.3300 EUR |
0.3815 EUR |
0.3480 EUR |
| 2024-11-12 |
0.3924 EUR |
365,827.7296 MATIC |
0.3920 EUR |
0.3450 EUR |
0.4249 EUR |
0.3806 EUR |
| 2024-11-11 |
0.3834 EUR |
922,737.8022 MATIC |
0.3837 EUR |
0.3533 EUR |
0.4000 EUR |
0.3901 EUR |
| 2024-11-10 |
0.3754 EUR |
414,009.2575 MATIC |
0.3568 EUR |
0.3489 EUR |
0.3940 EUR |
0.3940 EUR |
| 2024-11-09 |
0.3615 EUR |
236,103.0454 MATIC |
0.3687 EUR |
0.3460 EUR |
0.3830 EUR |
0.3565 EUR |
| 2024-11-08 |
0.3579 EUR |
320,594.2561 MATIC |
0.3231 EUR |
0.3160 EUR |
0.3830 EUR |
0.3683 EUR |
| 2024-11-07 |
0.3181 EUR |
32,217.3488 MATIC |
0.3085 EUR |
0.3085 EUR |
0.3500 EUR |
0.3170 EUR |
| 2024-11-06 |
0.3041 EUR |
112,798.6777 MATIC |
0.2820 EUR |
0.2820 EUR |
0.3154 EUR |
0.3112 EUR |
| 2024-11-05 |
0.2759 EUR |
85,235.8917 MATIC |
0.2706 EUR |
0.2612 EUR |
0.2826 EUR |
0.2799 EUR |
| 2024-11-04 |
0.2716 EUR |
74,484.2574 MATIC |
0.2768 EUR |
0.2637 EUR |
0.2784 EUR |
0.2673 EUR |
| 2024-11-03 |
0.2798 EUR |
130,062.1970 MATIC |
0.2850 EUR |
0.2730 EUR |
0.2884 EUR |
0.2768 EUR |
| 2024-11-02 |
0.2910 EUR |
14,351.1326 MATIC |
0.2976 EUR |
0.2862 EUR |
0.2976 EUR |
0.2900 EUR |
| 2024-11-01 |
0.2920 EUR |
56,414.4734 MATIC |
0.2961 EUR |
0.2890 EUR |
0.2983 EUR |
0.2945 EUR |
| 2024-10-31 |
0.2949 EUR |
114,702.0077 MATIC |
0.3065 EUR |
0.2895 EUR |
0.3065 EUR |
0.2957 EUR |
| 2024-10-30 |
0.3068 EUR |
83,539.9334 MATIC |
0.3065 EUR |
0.3010 EUR |
0.3350 EUR |
0.3075 EUR |
| 2024-10-29 |
0.3074 EUR |
40,428.7640 MATIC |
0.3000 EUR |
0.3000 EUR |
0.3141 EUR |
0.3091 EUR |
| 2024-10-28 |
0.2961 EUR |
71,810.1431 MATIC |
0.3044 EUR |
0.2895 EUR |
0.3049 EUR |
0.3032 EUR |
| 2024-10-27 |
0.3042 EUR |
11,383.8559 MATIC |
0.3040 EUR |
0.3000 EUR |
0.3161 EUR |
0.3071 EUR |
| 2024-10-26 |
0.3012 EUR |
91,053.9540 MATIC |
0.2975 EUR |
0.2964 EUR |
0.3048 EUR |
0.3040 EUR |
| 2024-10-25 |
0.3243 EUR |
89,166.8974 MATIC |
0.3260 EUR |
0.3059 EUR |
0.3304 EUR |
0.3111 EUR |
| 2024-10-24 |
0.3300 EUR |
378,541.0851 MATIC |
0.3294 EUR |
0.3253 EUR |
0.3350 EUR |
0.3304 EUR |
| 2024-10-23 |
0.3278 EUR |
66,947.0545 MATIC |
0.3385 EUR |
0.3215 EUR |
0.3394 EUR |
0.3261 EUR |
| 2024-10-22 |
0.3429 EUR |
57,255.9004 MATIC |
0.3420 EUR |
0.3352 EUR |
0.3464 EUR |
0.3402 EUR |
| 2024-10-21 |
0.3420 EUR |
23,146.7190 MATIC |
0.3521 EUR |
0.3226 EUR |
0.3554 EUR |
0.3435 EUR |
| 2024-10-20 |
0.3459 EUR |
57,180.7185 MATIC |
0.3380 EUR |
0.3310 EUR |
0.3521 EUR |
0.3521 EUR |
| 2024-10-19 |
0.3442 EUR |
19,178.2578 MATIC |
0.3435 EUR |
0.3400 EUR |
0.3463 EUR |
0.3412 EUR |
| 2024-10-18 |
0.3390 EUR |
15,648.6116 MATIC |
0.3374 EUR |
0.3360 EUR |
0.3500 EUR |
0.3365 EUR |
| 2024-10-17 |
0.3353 EUR |
44,940.1173 MATIC |
0.3440 EUR |
0.3332 EUR |
0.3440 EUR |
0.3349 EUR |
| 2024-10-16 |
0.3400 EUR |
34,623.4653 MATIC |
0.3412 EUR |
0.3329 EUR |
0.3644 EUR |
0.3451 EUR |
| 2024-10-15 |
0.3414 EUR |
29,719.5134 MATIC |
0.3459 EUR |
0.3370 EUR |
0.3459 EUR |
0.3399 EUR |
| 2024-10-14 |
0.3396 EUR |
25,840.4422 MATIC |
0.3346 EUR |
0.3296 EUR |
0.3475 EUR |
0.3452 EUR |
| 2024-10-13 |
0.3346 EUR |
28,124.8386 MATIC |
0.3414 EUR |
0.3300 EUR |
0.3490 EUR |
0.3345 EUR |
| 2024-10-12 |
0.3413 EUR |
27,066.5649 MATIC |
0.3441 EUR |
0.3369 EUR |
0.3650 EUR |
0.3369 EUR |
| 2024-10-11 |
0.3429 EUR |
39,524.1155 MATIC |
0.3371 EUR |
0.3276 EUR |
0.3690 EUR |
0.3407 EUR |
| 2024-10-10 |
0.3354 EUR |
54,537.2222 MATIC |
0.3366 EUR |
0.3255 EUR |
0.3487 EUR |
0.3487 EUR |
| 2024-10-09 |
0.3378 EUR |
17,847.1300 MATIC |
0.3455 EUR |
0.3300 EUR |
0.3790 EUR |
0.3355 EUR |
| 2024-10-08 |
0.3407 EUR |
27,667.1493 MATIC |
0.3400 EUR |
0.3392 EUR |
0.3449 EUR |
0.3431 EUR |
| 2024-10-07 |
0.3482 EUR |
73,921.4059 MATIC |
0.3548 EUR |
0.3415 EUR |
0.3550 EUR |
0.3416 EUR |
| 2024-10-06 |
0.3480 EUR |
7,135.1905 MATIC |
0.3464 EUR |
0.3443 EUR |
0.3496 EUR |
0.3477 EUR |
| 2024-10-05 |
0.3491 EUR |
19,657.2089 MATIC |
0.3482 EUR |
0.3431 EUR |
0.3506 EUR |
0.3431 EUR |
| 2024-10-04 |
0.3489 EUR |
126,957.2456 MATIC |
0.3410 EUR |
0.3406 EUR |
0.3516 EUR |
0.3495 EUR |