Identifier on Kraken: MATICEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
0.4414 EUR |
181,982.4765 MATIC |
0.4503 EUR |
0.4298 EUR |
0.4529 EUR |
0.4382 EUR |
| 2025-01-08 |
0.4496 EUR |
259,617.6518 MATIC |
0.4570 EUR |
0.4250 EUR |
0.4596 EUR |
0.4389 EUR |
| 2025-01-07 |
0.4760 EUR |
700,362.1623 MATIC |
0.5047 EUR |
0.4519 EUR |
0.5058 EUR |
0.4544 EUR |
| 2025-01-06 |
0.5085 EUR |
228,277.5768 MATIC |
0.4992 EUR |
0.4935 EUR |
0.5172 EUR |
0.5062 EUR |
| 2025-01-05 |
0.4993 EUR |
75,904.9247 MATIC |
0.5071 EUR |
0.4905 EUR |
0.5090 EUR |
0.4993 EUR |
| 2025-01-04 |
0.5055 EUR |
105,762.1159 MATIC |
0.5039 EUR |
0.4970 EUR |
0.5134 EUR |
0.5079 EUR |
| 2025-01-03 |
0.4828 EUR |
322,433.2484 MATIC |
0.4700 EUR |
0.4674 EUR |
0.4999 EUR |
0.4999 EUR |
| 2025-01-02 |
0.4730 EUR |
234,470.9477 MATIC |
0.4581 EUR |
0.4581 EUR |
0.4793 EUR |
0.4710 EUR |
| 2025-01-01 |
0.4382 EUR |
354,934.8160 MATIC |
0.4374 EUR |
0.4304 EUR |
0.4607 EUR |
0.4596 EUR |
| 2024-12-31 |
0.4458 EUR |
359,642.8968 MATIC |
0.4439 EUR |
0.4326 EUR |
0.4578 EUR |
0.4381 EUR |
| 2024-12-30 |
0.4464 EUR |
297,640.7742 MATIC |
0.4461 EUR |
0.4332 EUR |
0.4585 EUR |
0.4410 EUR |
| 2024-12-29 |
0.4608 EUR |
125,096.2251 MATIC |
0.4677 EUR |
0.4558 EUR |
0.4678 EUR |
0.4576 EUR |
| 2024-12-28 |
0.4591 EUR |
108,507.0554 MATIC |
0.4608 EUR |
0.4536 EUR |
0.4684 EUR |
0.4633 EUR |
| 2024-12-27 |
0.4651 EUR |
148,000.7163 MATIC |
0.4577 EUR |
0.4526 EUR |
0.4814 EUR |
0.4579 EUR |
| 2024-12-26 |
0.4756 EUR |
109,739.7648 MATIC |
0.4983 EUR |
0.4565 EUR |
0.4985 EUR |
0.4565 EUR |
| 2024-12-25 |
0.4938 EUR |
64,195.4759 MATIC |
0.5047 EUR |
0.4871 EUR |
0.5075 EUR |
0.4943 EUR |
| 2024-12-24 |
0.4993 EUR |
159,190.5379 MATIC |
0.4819 EUR |
0.4714 EUR |
0.5128 EUR |
0.5071 EUR |
| 2024-12-23 |
0.4585 EUR |
71,427.9598 MATIC |
0.4537 EUR |
0.4437 EUR |
0.4696 EUR |
0.4604 EUR |
| 2024-12-22 |
0.4600 EUR |
102,043.1285 MATIC |
0.4547 EUR |
0.4437 EUR |
0.4707 EUR |
0.4555 EUR |
| 2024-12-21 |
0.4813 EUR |
302,049.9122 MATIC |
0.4796 EUR |
0.4529 EUR |
0.5030 EUR |
0.4608 EUR |
| 2024-12-20 |
0.4306 EUR |
557,895.4260 MATIC |
0.4597 EUR |
0.3959 EUR |
0.4760 EUR |
0.4694 EUR |
| 2024-12-19 |
0.4682 EUR |
401,717.0801 MATIC |
0.4988 EUR |
0.4467 EUR |
0.5057 EUR |
0.4502 EUR |
| 2024-12-18 |
0.5170 EUR |
263,241.3126 MATIC |
0.5398 EUR |
0.4859 EUR |
0.5413 EUR |
0.5090 EUR |
| 2024-12-17 |
0.5533 EUR |
252,200.9097 MATIC |
0.5624 EUR |
0.5326 EUR |
0.5712 EUR |
0.5326 EUR |
| 2024-12-16 |
0.5661 EUR |
372,715.9175 MATIC |
0.5834 EUR |
0.5581 EUR |
0.5900 EUR |
0.5721 EUR |
| 2024-12-15 |
0.5756 EUR |
146,612.9098 MATIC |
0.5697 EUR |
0.5552 EUR |
0.5834 EUR |
0.5767 EUR |
| 2024-12-14 |
0.5721 EUR |
191,835.1690 MATIC |
0.5906 EUR |
0.5569 EUR |
0.5969 EUR |
0.5571 EUR |
| 2024-12-13 |
0.5901 EUR |
127,991.9554 MATIC |
0.5961 EUR |
0.5813 EUR |
0.6000 EUR |
0.5853 EUR |
| 2024-12-12 |
0.6109 EUR |
321,917.3801 MATIC |
0.6054 EUR |
0.5900 EUR |
0.6375 EUR |
0.5969 EUR |
| 2024-12-11 |
0.5811 EUR |
551,071.1612 MATIC |
0.5548 EUR |
0.5277 EUR |
0.6053 EUR |
0.5998 EUR |
| 2024-12-10 |
0.5362 EUR |
552,710.3791 MATIC |
0.5521 EUR |
0.5035 EUR |
0.5726 EUR |
0.5328 EUR |
| 2024-12-09 |
0.6199 EUR |
298,334.9363 MATIC |
0.6651 EUR |
0.5917 EUR |
0.6651 EUR |
0.6051 EUR |
| 2024-12-08 |
0.6552 EUR |
184,318.8048 MATIC |
0.6616 EUR |
0.6410 EUR |
0.6676 EUR |
0.6647 EUR |
| 2024-12-07 |
0.6664 EUR |
139,503.4616 MATIC |
0.6732 EUR |
0.6574 EUR |
0.6789 EUR |
0.6632 EUR |
| 2024-12-06 |
0.6591 EUR |
524,743.4662 MATIC |
0.6394 EUR |
0.6239 EUR |
0.6826 EUR |
0.6744 EUR |
| 2024-12-05 |
0.6591 EUR |
555,386.8298 MATIC |
0.6715 EUR |
0.6379 EUR |
0.6885 EUR |
0.6596 EUR |
| 2024-12-04 |
0.6869 EUR |
800,335.3582 MATIC |
0.6678 EUR |
0.6678 EUR |
0.7131 EUR |
0.6775 EUR |
| 2024-12-03 |
0.6807 EUR |
1,663,261.2199 MATIC |
0.6256 EUR |
0.6138 EUR |
0.7286 EUR |
0.6658 EUR |
| 2024-12-02 |
0.5740 EUR |
604,447.4544 MATIC |
0.5718 EUR |
0.5418 EUR |
0.6126 EUR |
0.5962 EUR |
| 2024-12-01 |
0.5603 EUR |
322,804.6504 MATIC |
0.5647 EUR |
0.5465 EUR |
0.5797 EUR |
0.5795 EUR |
| 2024-11-30 |
0.5636 EUR |
257,318.0753 MATIC |
0.5500 EUR |
0.5423 EUR |
0.5839 EUR |
0.5683 EUR |
| 2024-11-29 |
0.5405 EUR |
271,282.8283 MATIC |
0.5339 EUR |
0.5270 EUR |
0.5552 EUR |
0.5546 EUR |
| 2024-11-28 |
0.5300 EUR |
210,474.3314 MATIC |
0.5494 EUR |
0.5185 EUR |
0.5494 EUR |
0.5358 EUR |
| 2024-11-27 |
0.5288 EUR |
459,132.5169 MATIC |
0.4993 EUR |
0.4925 EUR |
0.5458 EUR |
0.5380 EUR |
| 2024-11-26 |
0.4998 EUR |
582,980.8193 MATIC |
0.5243 EUR |
0.4716 EUR |
0.5374 EUR |
0.5013 EUR |
| 2024-11-25 |
0.5505 EUR |
1,078,595.1634 MATIC |
0.5493 EUR |
0.5164 EUR |
0.6000 EUR |
0.5303 EUR |
| 2024-11-24 |
0.5378 EUR |
817,633.5875 MATIC |
0.5459 EUR |
0.5001 EUR |
0.5745 EUR |
0.5316 EUR |
| 2024-11-23 |
0.5306 EUR |
1,694,857.0105 MATIC |
0.4746 EUR |
0.4711 EUR |
0.6055 EUR |
0.5482 EUR |
| 2024-11-22 |
0.4460 EUR |
548,621.3650 MATIC |
0.4319 EUR |
0.4246 EUR |
0.4683 EUR |
0.4632 EUR |
| 2024-11-21 |
0.4233 EUR |
659,785.9452 MATIC |
0.4083 EUR |
0.3959 EUR |
0.4400 EUR |
0.4266 EUR |