Identifier on Bitstamp: maticeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
1.2451 EUR |
220,752.0678 MATIC |
1.2319 EUR |
1.2000 EUR |
1.3210 EUR |
1.3136 EUR |
| 2022-04-17 |
1.2701 EUR |
41,108.0884 MATIC |
1.2847 EUR |
1.2360 EUR |
1.2877 EUR |
1.2360 EUR |
| 2022-04-16 |
1.2838 EUR |
22,409.5632 MATIC |
1.2901 EUR |
1.2671 EUR |
1.2988 EUR |
1.2868 EUR |
| 2022-04-15 |
1.2838 EUR |
29,713.4640 MATIC |
1.2891 EUR |
1.2641 EUR |
1.2942 EUR |
1.2857 EUR |
| 2022-04-14 |
1.2857 EUR |
92,218.3822 MATIC |
1.3131 EUR |
1.2487 EUR |
1.3146 EUR |
1.2704 EUR |
| 2022-04-13 |
1.3115 EUR |
178,504.3244 MATIC |
1.2931 EUR |
1.2654 EUR |
1.3236 EUR |
1.3030 EUR |
| 2022-04-12 |
1.3004 EUR |
356,389.1076 MATIC |
1.2312 EUR |
1.2305 EUR |
1.3522 EUR |
1.2801 EUR |
| 2022-04-11 |
1.2490 EUR |
272,245.7345 MATIC |
1.3138 EUR |
1.2100 EUR |
1.3217 EUR |
1.2179 EUR |
| 2022-04-10 |
1.3477 EUR |
61,323.8142 MATIC |
1.3436 EUR |
1.3200 EUR |
1.3676 EUR |
1.3240 EUR |
| 2022-04-09 |
1.3312 EUR |
46,244.9074 MATIC |
1.3288 EUR |
1.3081 EUR |
1.3452 EUR |
1.3390 EUR |
| 2022-04-08 |
1.3859 EUR |
89,122.0893 MATIC |
1.3983 EUR |
1.3151 EUR |
1.4145 EUR |
1.3151 EUR |
| 2022-04-07 |
1.3636 EUR |
63,146.3606 MATIC |
1.3393 EUR |
1.3200 EUR |
1.3953 EUR |
1.3953 EUR |
| 2022-04-06 |
1.3991 EUR |
87,857.0964 MATIC |
1.4510 EUR |
1.3450 EUR |
1.4617 EUR |
1.3472 EUR |
| 2022-04-05 |
1.4971 EUR |
83,144.6328 MATIC |
1.5095 EUR |
1.4704 EUR |
1.5300 EUR |
1.4730 EUR |
| 2022-04-04 |
1.4991 EUR |
112,278.0947 MATIC |
1.5200 EUR |
1.4666 EUR |
1.5317 EUR |
1.5110 EUR |
| 2022-04-03 |
1.5192 EUR |
76,286.3027 MATIC |
1.5118 EUR |
1.4800 EUR |
1.5499 EUR |
1.5318 EUR |
| 2022-04-02 |
1.5385 EUR |
87,017.2483 MATIC |
1.5284 EUR |
1.5000 EUR |
1.5714 EUR |
1.5215 EUR |
| 2022-04-01 |
1.4825 EUR |
114,937.4858 MATIC |
1.4632 EUR |
1.4115 EUR |
1.5500 EUR |
1.5269 EUR |
| 2022-03-31 |
1.5264 EUR |
278,446.8023 MATIC |
1.5052 EUR |
1.4608 EUR |
1.5730 EUR |
1.4670 EUR |
| 2022-03-30 |
1.5196 EUR |
206,001.3351 MATIC |
1.4924 EUR |
1.4730 EUR |
1.5594 EUR |
1.5153 EUR |