Identifier on Bitstamp: maticeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.4577 EUR |
141,492.1663 MATIC |
0.4539 EUR |
0.4429 EUR |
0.4837 EUR |
0.4632 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 |
| 2024-12-03 |
0.6847 EUR |
1,561,891.8208 MATIC |
0.6255 EUR |
0.6030 EUR |
0.7362 EUR |
0.6990 EUR |
| 2024-12-02 |
0.5862 EUR |
676,901.0732 MATIC |
0.5751 EUR |
0.5444 EUR |
0.6300 EUR |
0.6125 EUR |
| 2024-12-01 |
0.5603 EUR |
290,712.5174 MATIC |
0.5632 EUR |
0.5474 EUR |
0.5760 EUR |
0.5680 EUR |
| 2024-11-30 |
0.5659 EUR |
221,957.5129 MATIC |
0.5498 EUR |
0.5430 EUR |
0.5883 EUR |
0.5708 EUR |
| 2024-11-29 |
0.5400 EUR |
654,501.4659 MATIC |
0.5366 EUR |
0.5282 EUR |
0.5557 EUR |
0.5518 EUR |
| 2024-11-28 |
0.5326 EUR |
107,238.9817 MATIC |
0.5518 EUR |
0.5191 EUR |
0.5576 EUR |
0.5412 EUR |
| 2024-11-27 |
0.5364 EUR |
205,247.5870 MATIC |
0.4998 EUR |
0.4920 EUR |
0.5569 EUR |
0.5530 EUR |
| 2024-11-26 |
0.5001 EUR |
411,020.4451 MATIC |
0.5323 EUR |
0.4576 EUR |
0.5355 EUR |
0.5019 EUR |
| 2024-11-25 |
0.5481 EUR |
705,356.9912 MATIC |
0.5383 EUR |
0.5157 EUR |
0.6000 EUR |
0.5301 EUR |
| 2024-11-24 |
0.5278 EUR |
428,163.3799 MATIC |
0.5624 EUR |
0.4983 EUR |
0.5800 EUR |
0.5527 EUR |
| 2024-11-23 |
0.5330 EUR |
1,448,994.3261 MATIC |
0.4757 EUR |
0.4674 EUR |
0.5822 EUR |
0.5359 EUR |
| 2024-11-22 |
0.4380 EUR |
724,322.6922 MATIC |
0.4390 EUR |
0.4243 EUR |
0.4800 EUR |
0.4656 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 |