Identifier on Bitstamp: maticeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.6478 EUR |
93,260.1757 MATIC |
0.6605 EUR |
0.6167 EUR |
0.6695 EUR |
0.6315 EUR |
| 2024-04-16 |
0.6599 EUR |
117,480.7337 MATIC |
0.6648 EUR |
0.6354 EUR |
0.6896 EUR |
0.6643 EUR |
| 2024-04-15 |
0.6764 EUR |
128,112.7041 MATIC |
0.6645 EUR |
0.6460 EUR |
0.7062 EUR |
0.6707 EUR |
| 2024-04-14 |
0.6521 EUR |
245,558.1809 MATIC |
0.6240 EUR |
0.6043 EUR |
0.6789 EUR |
0.6750 EUR |
| 2024-04-13 |
0.6425 EUR |
394,680.6445 MATIC |
0.7227 EUR |
0.5643 EUR |
0.7280 EUR |
0.6291 EUR |
| 2024-04-12 |
0.7515 EUR |
597,815.8874 MATIC |
0.8224 EUR |
0.6905 EUR |
0.9300 EUR |
0.7183 EUR |
| 2024-04-11 |
0.8194 EUR |
108,543.2738 MATIC |
0.8230 EUR |
0.8051 EUR |
0.8322 EUR |
0.8182 EUR |
| 2024-04-10 |
0.8139 EUR |
166,175.3710 MATIC |
0.8200 EUR |
0.7904 EUR |
0.8300 EUR |
0.8248 EUR |
| 2024-04-09 |
0.8459 EUR |
130,655.7782 MATIC |
0.8652 EUR |
0.8250 EUR |
0.8740 EUR |
0.8270 EUR |
| 2024-04-08 |
0.8613 EUR |
251,882.9142 MATIC |
0.8384 EUR |
0.8225 EUR |
0.8730 EUR |
0.8702 EUR |
| 2024-04-07 |
0.8381 EUR |
139,786.3738 MATIC |
0.8260 EUR |
0.8260 EUR |
0.8508 EUR |
0.8401 EUR |
| 2024-04-06 |
0.8278 EUR |
68,185.5819 MATIC |
0.8203 EUR |
0.8195 EUR |
0.8334 EUR |
0.8329 EUR |
| 2024-04-05 |
0.8123 EUR |
135,550.2080 MATIC |
0.8341 EUR |
0.7959 EUR |
0.8341 EUR |
0.8202 EUR |
| 2024-04-04 |
0.8280 EUR |
123,022.4356 MATIC |
0.8311 EUR |
0.8064 EUR |
0.8505 EUR |
0.8342 EUR |
| 2024-04-03 |
0.8381 EUR |
148,599.3476 MATIC |
0.8373 EUR |
0.8100 EUR |
0.8557 EUR |
0.8292 EUR |
| 2024-04-02 |
0.8404 EUR |
304,597.3833 MATIC |
0.8722 EUR |
0.8235 EUR |
0.8873 EUR |
0.8385 EUR |
| 2024-04-01 |
0.8973 EUR |
172,864.4443 MATIC |
0.9311 EUR |
0.8626 EUR |
0.9323 EUR |
0.8866 EUR |
| 2024-03-31 |
0.9264 EUR |
108,227.7284 MATIC |
0.9099 EUR |
0.9099 EUR |
0.9296 EUR |
0.9288 EUR |
| 2024-03-30 |
0.9216 EUR |
114,199.6575 MATIC |
0.9170 EUR |
0.9091 EUR |
0.9304 EUR |
0.9100 EUR |
| 2024-03-29 |
0.9212 EUR |
97,560.0278 MATIC |
0.9302 EUR |
0.9067 EUR |
0.9305 EUR |
0.9192 EUR |
| 2024-03-28 |
0.9322 EUR |
132,774.0777 MATIC |
0.9351 EUR |
0.9200 EUR |
0.9498 EUR |
0.9325 EUR |
| 2024-03-27 |
0.9578 EUR |
207,506.2524 MATIC |
0.9609 EUR |
0.9245 EUR |
1.0020 EUR |
0.9297 EUR |
| 2024-03-26 |
0.9753 EUR |
146,401.9232 MATIC |
0.9670 EUR |
0.9484 EUR |
0.9923 EUR |
0.9638 EUR |
| 2024-03-25 |
0.9620 EUR |
236,789.6771 MATIC |
0.9357 EUR |
0.9297 EUR |
0.9780 EUR |
0.9698 EUR |
| 2024-03-24 |
0.9251 EUR |
116,210.2462 MATIC |
0.9126 EUR |
0.9056 EUR |
0.9381 EUR |
0.9373 EUR |
| 2024-03-23 |
0.9182 EUR |
94,399.6187 MATIC |
0.8991 EUR |
0.8948 EUR |
0.9285 EUR |
0.9142 EUR |
| 2024-03-22 |
0.9169 EUR |
226,833.0512 MATIC |
0.9198 EUR |
0.8818 EUR |
0.9419 EUR |
0.8965 EUR |
| 2024-03-21 |
0.9133 EUR |
310,914.8875 MATIC |
0.9200 EUR |
0.8930 EUR |
0.9329 EUR |
0.9172 EUR |
| 2024-03-20 |
0.8886 EUR |
322,017.6285 MATIC |
0.8627 EUR |
0.8428 EUR |
0.9321 EUR |
0.9252 EUR |
| 2024-03-19 |
0.8852 EUR |
765,842.8145 MATIC |
0.9488 EUR |
0.8389 EUR |
0.9523 EUR |
0.8421 EUR |
| 2024-03-18 |
0.9527 EUR |
303,851.4428 MATIC |
0.9979 EUR |
0.9292 EUR |
0.9979 EUR |
0.9473 EUR |
| 2024-03-17 |
0.9596 EUR |
408,794.3854 MATIC |
0.9574 EUR |
0.9171 EUR |
1.0078 EUR |
1.0016 EUR |
| 2024-03-16 |
1.0081 EUR |
144,061.6638 MATIC |
1.0491 EUR |
0.9458 EUR |
1.0734 EUR |
0.9513 EUR |
| 2024-03-15 |
1.0279 EUR |
574,871.7693 MATIC |
1.1285 EUR |
0.9778 EUR |
1.1300 EUR |
1.0508 EUR |
| 2024-03-14 |
1.1134 EUR |
404,611.6135 MATIC |
1.1553 EUR |
1.0680 EUR |
1.1741 EUR |
1.1209 EUR |
| 2024-03-13 |
1.1487 EUR |
479,514.0448 MATIC |
1.0794 EUR |
1.0778 EUR |
1.1817 EUR |
1.1600 EUR |
| 2024-03-12 |
1.0798 EUR |
301,618.4489 MATIC |
1.1376 EUR |
1.0359 EUR |
1.1388 EUR |
1.0665 EUR |
| 2024-03-11 |
1.1099 EUR |
557,697.8771 MATIC |
1.1177 EUR |
1.0680 EUR |
1.1425 EUR |
1.1364 EUR |
| 2024-03-10 |
1.1118 EUR |
424,781.0553 MATIC |
1.0605 EUR |
1.0541 EUR |
1.1413 EUR |
1.1258 EUR |
| 2024-03-09 |
1.0406 EUR |
141,671.3618 MATIC |
1.0283 EUR |
1.0256 EUR |
1.0600 EUR |
1.0600 EUR |
| 2024-03-08 |
1.0392 EUR |
485,234.5123 MATIC |
1.0631 EUR |
1.0060 EUR |
1.0746 EUR |
1.0297 EUR |
| 2024-03-07 |
1.0420 EUR |
452,628.4783 MATIC |
1.0243 EUR |
1.0098 EUR |
1.0760 EUR |
1.0621 EUR |
| 2024-03-06 |
0.9854 EUR |
473,367.8470 MATIC |
0.9514 EUR |
0.9196 EUR |
1.0200 EUR |
1.0200 EUR |
| 2024-03-05 |
0.9820 EUR |
908,131.8942 MATIC |
1.0505 EUR |
0.8600 EUR |
1.0592 EUR |
0.9466 EUR |
| 2024-03-04 |
1.0240 EUR |
768,019.8457 MATIC |
1.0045 EUR |
0.9962 EUR |
1.0588 EUR |
1.0492 EUR |
| 2024-03-03 |
0.9919 EUR |
247,211.0906 MATIC |
1.0115 EUR |
0.9500 EUR |
1.0300 EUR |
1.0109 EUR |
| 2024-03-02 |
0.9889 EUR |
356,877.4263 MATIC |
0.9453 EUR |
0.9453 EUR |
1.0151 EUR |
1.0089 EUR |
| 2024-03-01 |
0.9417 EUR |
347,878.1659 MATIC |
0.9283 EUR |
0.9260 EUR |
0.9516 EUR |
0.9454 EUR |
| 2024-02-29 |
0.9567 EUR |
266,418.7744 MATIC |
0.9311 EUR |
0.9085 EUR |
0.9780 EUR |
0.9276 EUR |
| 2024-02-28 |
0.9404 EUR |
489,661.0663 MATIC |
0.9461 EUR |
0.7762 EUR |
0.9861 EUR |
0.9317 EUR |