Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
0.4212 GBP |
2,158.9124 MATIC |
0.4198 GBP |
0.4173 GBP |
0.4230 GBP |
0.4183 GBP |
| 2025-01-04 |
0.4191 GBP |
23,107.1843 MATIC |
0.4181 GBP |
0.4133 GBP |
0.4260 GBP |
0.4215 GBP |
| 2025-01-03 |
0.4034 GBP |
6,405.6571 MATIC |
0.3896 GBP |
0.3896 GBP |
0.4141 GBP |
0.4141 GBP |
| 2025-01-02 |
0.3916 GBP |
52,941.7427 MATIC |
0.3820 GBP |
0.3808 GBP |
0.3976 GBP |
0.3893 GBP |
| 2025-01-01 |
0.3618 GBP |
30,121.2523 MATIC |
0.3629 GBP |
0.3566 GBP |
0.3792 GBP |
0.3792 GBP |
| 2024-12-31 |
0.3711 GBP |
6,195.5104 MATIC |
0.3620 GBP |
0.3589 GBP |
0.3771 GBP |
0.3641 GBP |
| 2024-12-30 |
0.3691 GBP |
18,044.6463 MATIC |
0.3732 GBP |
0.3600 GBP |
0.3795 GBP |
0.3756 GBP |
| 2024-12-29 |
0.3819 GBP |
3,897.1024 MATIC |
0.3871 GBP |
0.3785 GBP |
0.3884 GBP |
0.3785 GBP |
| 2024-12-28 |
0.3798 GBP |
13,584.3345 MATIC |
0.3810 GBP |
0.3773 GBP |
0.3867 GBP |
0.3867 GBP |
| 2024-12-27 |
0.3930 GBP |
19,558.5197 MATIC |
0.3854 GBP |
0.3778 GBP |
0.4006 GBP |
0.3833 GBP |
| 2024-12-26 |
0.3937 GBP |
8,533.2111 MATIC |
0.4080 GBP |
0.3800 GBP |
0.4122 GBP |
0.3800 GBP |
| 2024-12-25 |
0.4122 GBP |
12,465.8322 MATIC |
0.4200 GBP |
0.4035 GBP |
0.4200 GBP |
0.4097 GBP |
| 2024-12-24 |
0.4150 GBP |
37,561.8275 MATIC |
0.3986 GBP |
0.3937 GBP |
0.4255 GBP |
0.4174 GBP |
| 2024-12-23 |
0.3788 GBP |
23,351.6386 MATIC |
0.3752 GBP |
0.3712 GBP |
0.3895 GBP |
0.3821 GBP |
| 2024-12-22 |
0.3867 GBP |
136,907.4910 MATIC |
0.3771 GBP |
0.3728 GBP |
0.3898 GBP |
0.3794 GBP |
| 2024-12-21 |
0.4057 GBP |
46,411.0381 MATIC |
0.3951 GBP |
0.3760 GBP |
0.4160 GBP |
0.3760 GBP |
| 2024-12-20 |
0.3554 GBP |
120,980.0483 MATIC |
0.3749 GBP |
0.3300 GBP |
0.3941 GBP |
0.3917 GBP |
| 2024-12-19 |
0.3940 GBP |
96,430.7484 MATIC |
0.4077 GBP |
0.3667 GBP |
0.4166 GBP |
0.3709 GBP |
| 2024-12-18 |
0.4294 GBP |
62,739.9276 MATIC |
0.4434 GBP |
0.4002 GBP |
0.4485 GBP |
0.4132 GBP |
| 2024-12-17 |
0.4588 GBP |
35,124.0369 MATIC |
0.4706 GBP |
0.4416 GBP |
0.4726 GBP |
0.4416 GBP |
| 2024-12-16 |
0.4791 GBP |
34,401.9588 MATIC |
0.4863 GBP |
0.4650 GBP |
0.4954 GBP |
0.4710 GBP |
| 2024-12-15 |
0.4777 GBP |
32,216.0745 MATIC |
0.4762 GBP |
0.4625 GBP |
0.4852 GBP |
0.4800 GBP |
| 2024-12-14 |
0.4791 GBP |
66,053.0843 MATIC |
0.4948 GBP |
0.4647 GBP |
0.4984 GBP |
0.4693 GBP |
| 2024-12-13 |
0.4893 GBP |
55,203.0230 MATIC |
0.4946 GBP |
0.4819 GBP |
0.5026 GBP |
0.4899 GBP |
| 2024-12-12 |
0.5026 GBP |
55,639.0472 MATIC |
0.4921 GBP |
0.4876 GBP |
0.5273 GBP |
0.4933 GBP |
| 2024-12-11 |
0.4839 GBP |
87,998.9243 MATIC |
0.4527 GBP |
0.4347 GBP |
0.5177 GBP |
0.4957 GBP |
| 2024-12-10 |
0.4424 GBP |
55,873.5649 MATIC |
0.4550 GBP |
0.4150 GBP |
0.4715 GBP |
0.4557 GBP |
| 2024-12-09 |
0.5142 GBP |
79,088.9495 MATIC |
0.5475 GBP |
0.4900 GBP |
0.5476 GBP |
0.5001 GBP |
| 2024-12-08 |
0.5463 GBP |
23,928.2733 MATIC |
0.5453 GBP |
0.5321 GBP |
0.5574 GBP |
0.5540 GBP |
| 2024-12-07 |
0.5548 GBP |
36,417.4324 MATIC |
0.5562 GBP |
0.5454 GBP |
0.5617 GBP |
0.5533 GBP |
| 2024-12-06 |
0.5454 GBP |
41,055.8764 MATIC |
0.5332 GBP |
0.5200 GBP |
0.5700 GBP |
0.5600 GBP |
| 2024-12-05 |
0.5545 GBP |
116,071.2448 MATIC |
0.5553 GBP |
0.5273 GBP |
0.6142 GBP |
0.5345 GBP |
| 2024-12-04 |
0.5701 GBP |
130,380.5000 MATIC |
0.5611 GBP |
0.4947 GBP |
0.5916 GBP |
0.5626 GBP |
| 2024-12-03 |
0.5536 GBP |
263,661.4068 MATIC |
0.5129 GBP |
0.5070 GBP |
0.6033 GBP |
0.5605 GBP |
| 2024-12-02 |
0.4675 GBP |
300,197.5952 MATIC |
0.4730 GBP |
0.4498 GBP |
0.5089 GBP |
0.4922 GBP |
| 2024-12-01 |
0.4688 GBP |
140,940.2891 MATIC |
0.4675 GBP |
0.4546 GBP |
0.5551 GBP |
0.4766 GBP |
| 2024-11-30 |
0.4724 GBP |
348,049.9369 MATIC |
0.4549 GBP |
0.4482 GBP |
0.4844 GBP |
0.4723 GBP |
| 2024-11-29 |
0.4509 GBP |
95,050.5434 MATIC |
0.4450 GBP |
0.4390 GBP |
0.4585 GBP |
0.4585 GBP |
| 2024-11-28 |
0.4344 GBP |
37,798.0677 MATIC |
0.4538 GBP |
0.4219 GBP |
0.4538 GBP |
0.4436 GBP |
| 2024-11-27 |
0.4439 GBP |
49,335.8016 MATIC |
0.4198 GBP |
0.4107 GBP |
0.4620 GBP |
0.4512 GBP |
| 2024-11-26 |
0.4230 GBP |
81,596.5445 MATIC |
0.4363 GBP |
0.3933 GBP |
0.4509 GBP |
0.4225 GBP |
| 2024-11-25 |
0.4668 GBP |
113,468.5348 MATIC |
0.4495 GBP |
0.4313 GBP |
0.5549 GBP |
0.4414 GBP |
| 2024-11-24 |
0.4424 GBP |
95,462.4315 MATIC |
0.4535 GBP |
0.4100 GBP |
0.4760 GBP |
0.4396 GBP |
| 2024-11-23 |
0.4330 GBP |
340,394.9503 MATIC |
0.3945 GBP |
0.3945 GBP |
0.5000 GBP |
0.4501 GBP |
| 2024-11-22 |
0.3698 GBP |
163,209.2337 MATIC |
0.3592 GBP |
0.3346 GBP |
0.4122 GBP |
0.3929 GBP |
| 2024-11-21 |
0.3524 GBP |
87,859.5949 MATIC |
0.3430 GBP |
0.3302 GBP |
0.3640 GBP |
0.3569 GBP |
| 2024-11-20 |
0.3515 GBP |
152,169.1144 MATIC |
0.3384 GBP |
0.3343 GBP |
0.3661 GBP |
0.3447 GBP |
| 2024-11-19 |
0.3487 GBP |
71,003.0756 MATIC |
0.3614 GBP |
0.3364 GBP |
0.3635 GBP |
0.3388 GBP |
| 2024-11-18 |
0.3388 GBP |
122,647.1639 MATIC |
0.3161 GBP |
0.3000 GBP |
0.3704 GBP |
0.3604 GBP |
| 2024-11-17 |
0.3303 GBP |
70,634.1827 MATIC |
0.3400 GBP |
0.3052 GBP |
0.3480 GBP |
0.3122 GBP |