Identifier on Bitstamp: maticeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.5695 EUR |
95,641.0866 MATIC |
0.5867 EUR |
0.5487 EUR |
0.5920 EUR |
0.5766 EUR |
| 2022-06-06 |
0.5900 EUR |
96,471.1214 MATIC |
0.5579 EUR |
0.5579 EUR |
0.6096 EUR |
0.5881 EUR |
| 2022-06-05 |
0.5602 EUR |
67,460.9617 MATIC |
0.5556 EUR |
0.5476 EUR |
0.5650 EUR |
0.5588 EUR |
| 2022-06-04 |
0.5523 EUR |
18,818.9948 MATIC |
0.5496 EUR |
0.5484 EUR |
0.5582 EUR |
0.5528 EUR |
| 2022-06-03 |
0.5468 EUR |
100,417.6163 MATIC |
0.5754 EUR |
0.5381 EUR |
0.5757 EUR |
0.5546 EUR |
| 2022-06-02 |
0.5615 EUR |
107,982.4196 MATIC |
0.5622 EUR |
0.5531 EUR |
0.5775 EUR |
0.5759 EUR |
| 2022-06-01 |
0.5817 EUR |
130,873.0086 MATIC |
0.6206 EUR |
0.5500 EUR |
0.6210 EUR |
0.5673 EUR |
| 2022-05-31 |
0.6164 EUR |
108,080.2760 MATIC |
0.6150 EUR |
0.6018 EUR |
0.6365 EUR |
0.6213 EUR |
| 2022-05-30 |
0.5872 EUR |
187,470.7573 MATIC |
0.5689 EUR |
0.5689 EUR |
0.6103 EUR |
0.6103 EUR |
| 2022-05-29 |
0.5507 EUR |
66,835.7768 MATIC |
0.5470 EUR |
0.5407 EUR |
0.5596 EUR |
0.5511 EUR |
| 2022-05-28 |
0.5447 EUR |
105,509.4715 MATIC |
0.5432 EUR |
0.5352 EUR |
0.5529 EUR |
0.5401 EUR |
| 2022-05-27 |
0.5418 EUR |
290,491.0700 MATIC |
0.5589 EUR |
0.5260 EUR |
0.5661 EUR |
0.5379 EUR |
| 2022-05-26 |
0.5677 EUR |
315,980.9849 MATIC |
0.6150 EUR |
0.5400 EUR |
0.6150 EUR |
0.5642 EUR |
| 2022-05-25 |
0.6037 EUR |
178,027.4299 MATIC |
0.6175 EUR |
0.5899 EUR |
0.6251 EUR |
0.6076 EUR |
| 2022-05-24 |
0.6017 EUR |
200,717.7967 MATIC |
0.6013 EUR |
0.5700 EUR |
0.6177 EUR |
0.6177 EUR |
| 2022-05-23 |
0.6395 EUR |
74,784.0910 MATIC |
0.6379 EUR |
0.5953 EUR |
0.6540 EUR |
0.5956 EUR |
| 2022-05-22 |
0.6314 EUR |
71,932.2924 MATIC |
0.6140 EUR |
0.6085 EUR |
0.6399 EUR |
0.6399 EUR |
| 2022-05-21 |
0.6109 EUR |
43,543.9824 MATIC |
0.6005 EUR |
0.5888 EUR |
0.6207 EUR |
0.6150 EUR |
| 2022-05-20 |
0.6059 EUR |
118,935.6421 MATIC |
0.6214 EUR |
0.5850 EUR |
0.6360 EUR |
0.6058 EUR |
| 2022-05-19 |
0.6049 EUR |
360,351.2805 MATIC |
0.6007 EUR |
0.5835 EUR |
0.6322 EUR |
0.6190 EUR |
| 2022-05-18 |
0.6363 EUR |
770,377.1744 MATIC |
0.6901 EUR |
0.5960 EUR |
0.6930 EUR |
0.5973 EUR |
| 2022-05-17 |
0.6705 EUR |
327,093.8248 MATIC |
0.6540 EUR |
0.6470 EUR |
0.6960 EUR |
0.6960 EUR |
| 2022-05-16 |
0.6645 EUR |
427,932.1848 MATIC |
0.7089 EUR |
0.6351 EUR |
0.7089 EUR |
0.6450 EUR |
| 2022-05-15 |
0.6560 EUR |
672,026.6246 MATIC |
0.6660 EUR |
0.6321 EUR |
0.7035 EUR |
0.7025 EUR |
| 2022-05-14 |
0.6387 EUR |
1,139,481.7933 MATIC |
0.6416 EUR |
0.5924 EUR |
0.6790 EUR |
0.6600 EUR |
| 2022-05-13 |
0.6718 EUR |
1,413,692.8345 MATIC |
0.5772 EUR |
0.5763 EUR |
0.7226 EUR |
0.6372 EUR |
| 2022-05-12 |
0.5636 EUR |
3,283,759.4154 MATIC |
0.6432 EUR |
0.4606 EUR |
0.6773 EUR |
0.5816 EUR |
| 2022-05-11 |
0.6932 EUR |
2,068,478.9891 MATIC |
0.8429 EUR |
0.5729 EUR |
0.8606 EUR |
0.6358 EUR |
| 2022-05-10 |
0.8674 EUR |
964,212.9955 MATIC |
0.7564 EUR |
0.7523 EUR |
0.9354 EUR |
0.8298 EUR |
| 2022-05-09 |
0.8189 EUR |
411,009.2266 MATIC |
0.9281 EUR |
0.7500 EUR |
0.9336 EUR |
0.7901 EUR |
| 2022-05-08 |
0.9386 EUR |
116,052.3554 MATIC |
0.9682 EUR |
0.9132 EUR |
0.9733 EUR |
0.9236 EUR |
| 2022-05-07 |
0.9874 EUR |
166,437.9618 MATIC |
0.9924 EUR |
0.9448 EUR |
1.0087 EUR |
0.9707 EUR |
| 2022-05-06 |
0.9918 EUR |
188,149.5346 MATIC |
1.0067 EUR |
0.9637 EUR |
1.0217 EUR |
0.9904 EUR |
| 2022-05-05 |
1.0483 EUR |
137,552.7323 MATIC |
1.1070 EUR |
0.9800 EUR |
1.1159 EUR |
1.0069 EUR |
| 2022-05-04 |
1.0681 EUR |
109,830.5743 MATIC |
1.0267 EUR |
1.0267 EUR |
1.1048 EUR |
1.0954 EUR |
| 2022-05-03 |
1.0394 EUR |
63,524.7836 MATIC |
1.0239 EUR |
1.0042 EUR |
1.0602 EUR |
1.0162 EUR |
| 2022-05-02 |
1.0267 EUR |
71,702.6173 MATIC |
1.0508 EUR |
0.9900 EUR |
1.0658 EUR |
1.0266 EUR |
| 2022-05-01 |
1.0314 EUR |
88,469.7724 MATIC |
0.9911 EUR |
0.9768 EUR |
1.0616 EUR |
1.0475 EUR |
| 2022-04-30 |
1.0353 EUR |
136,007.3150 MATIC |
1.0822 EUR |
0.9700 EUR |
1.1055 EUR |
0.9797 EUR |
| 2022-04-29 |
1.1160 EUR |
86,554.3047 MATIC |
1.1740 EUR |
1.0776 EUR |
1.1805 EUR |
1.0847 EUR |
| 2022-04-28 |
1.1920 EUR |
58,809.7643 MATIC |
1.1869 EUR |
1.1685 EUR |
1.2114 EUR |
1.1685 EUR |
| 2022-04-27 |
1.1934 EUR |
51,198.8684 MATIC |
1.1689 EUR |
1.1689 EUR |
1.2200 EUR |
1.1848 EUR |
| 2022-04-26 |
1.2125 EUR |
112,575.7696 MATIC |
1.2629 EUR |
1.1505 EUR |
1.2629 EUR |
1.1653 EUR |
| 2022-04-25 |
1.2166 EUR |
177,359.8991 MATIC |
1.2411 EUR |
1.1767 EUR |
1.2651 EUR |
1.2631 EUR |
| 2022-04-24 |
1.2478 EUR |
104,086.9942 MATIC |
1.2664 EUR |
1.2358 EUR |
1.2676 EUR |
1.2536 EUR |
| 2022-04-23 |
1.2806 EUR |
116,377.5129 MATIC |
1.3026 EUR |
1.2483 EUR |
1.3041 EUR |
1.2600 EUR |
| 2022-04-22 |
1.3448 EUR |
607,649.9994 MATIC |
1.2662 EUR |
1.2662 EUR |
1.3900 EUR |
1.2982 EUR |
| 2022-04-21 |
1.2964 EUR |
223,671.2264 MATIC |
1.3070 EUR |
1.2600 EUR |
1.3465 EUR |
1.2696 EUR |
| 2022-04-20 |
1.3210 EUR |
119,857.5338 MATIC |
1.3432 EUR |
1.2881 EUR |
1.3537 EUR |
1.3089 EUR |
| 2022-04-19 |
1.3154 EUR |
129,834.5524 MATIC |
1.3236 EUR |
1.2925 EUR |
1.3437 EUR |
1.3169 EUR |