Identifier on Bitstamp: maticeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |