Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3617 GBP |
101,642.5567 MATIC |
0.3592 GBP |
0.3346 GBP |
0.4122 GBP |
0.3629 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 |
| 2024-11-16 |
0.3086 GBP |
138,914.2497 MATIC |
0.2961 GBP |
0.2900 GBP |
0.3387 GBP |
0.3384 GBP |
| 2024-11-15 |
0.2856 GBP |
18,605.0286 MATIC |
0.2832 GBP |
0.2767 GBP |
0.2959 GBP |
0.2860 GBP |
| 2024-11-14 |
0.2900 GBP |
48,994.2117 MATIC |
0.2951 GBP |
0.2785 GBP |
0.3011 GBP |
0.2800 GBP |
| 2024-11-13 |
0.3028 GBP |
216,773.0878 MATIC |
0.3176 GBP |
0.2827 GBP |
0.3176 GBP |
0.2920 GBP |
| 2024-11-12 |
0.3270 GBP |
57,197.7064 MATIC |
0.3262 GBP |
0.2977 GBP |
0.3463 GBP |
0.3081 GBP |
| 2024-11-11 |
0.3169 GBP |
588,480.9016 MATIC |
0.3150 GBP |
0.2783 GBP |
0.3319 GBP |
0.3285 GBP |
| 2024-11-10 |
0.3150 GBP |
91,103.4571 MATIC |
0.3022 GBP |
0.2971 GBP |
0.3225 GBP |
0.3160 GBP |
| 2024-11-09 |
0.2965 GBP |
21,762.6256 MATIC |
0.3068 GBP |
0.2897 GBP |
0.3068 GBP |
0.2927 GBP |
| 2024-11-08 |
0.2921 GBP |
106,983.8955 MATIC |
0.2679 GBP |
0.2638 GBP |
0.3140 GBP |
0.3112 GBP |
| 2024-11-07 |
0.2631 GBP |
9,969.8593 MATIC |
0.2586 GBP |
0.2580 GBP |
0.2672 GBP |
0.2635 GBP |
| 2024-11-06 |
0.2518 GBP |
55,987.3784 MATIC |
0.2353 GBP |
0.2346 GBP |
0.2627 GBP |
0.2627 GBP |
| 2024-11-05 |
0.2330 GBP |
5,465.8268 MATIC |
0.2263 GBP |
0.2263 GBP |
0.2375 GBP |
0.2310 GBP |
| 2024-11-04 |
0.2262 GBP |
26,332.3285 MATIC |
0.2344 GBP |
0.2231 GBP |
0.2344 GBP |
0.2260 GBP |
| 2024-11-03 |
0.2332 GBP |
24,579.8303 MATIC |
0.2355 GBP |
0.2289 GBP |
0.2437 GBP |
0.2334 GBP |
| 2024-11-02 |
0.2465 GBP |
14,789.6107 MATIC |
0.2470 GBP |
0.2412 GBP |
0.2495 GBP |
0.2447 GBP |
| 2024-11-01 |
0.2481 GBP |
12,589.0291 MATIC |
0.2464 GBP |
0.2430 GBP |
0.2650 GBP |
0.2470 GBP |
| 2024-10-31 |
0.2502 GBP |
21,088.9993 MATIC |
0.2552 GBP |
0.2441 GBP |
0.2552 GBP |
0.2485 GBP |
| 2024-10-30 |
0.2577 GBP |
23,132.9387 MATIC |
0.2518 GBP |
0.2517 GBP |
0.2637 GBP |
0.2591 GBP |
| 2024-10-29 |
0.2539 GBP |
23,474.7471 MATIC |
0.2501 GBP |
0.2490 GBP |
0.2616 GBP |
0.2558 GBP |
| 2024-10-28 |
0.2495 GBP |
18,490.7805 MATIC |
0.2557 GBP |
0.2414 GBP |
0.2557 GBP |
0.2452 GBP |
| 2024-10-27 |
0.2528 GBP |
23,789.5814 MATIC |
0.2545 GBP |
0.2510 GBP |
0.2574 GBP |
0.2569 GBP |
| 2024-10-26 |
0.2491 GBP |
15,806.5261 MATIC |
0.2477 GBP |
0.2461 GBP |
0.2551 GBP |
0.2551 GBP |
| 2024-10-25 |
0.2621 GBP |
53,745.1467 MATIC |
0.2728 GBP |
0.2558 GBP |
0.2749 GBP |
0.2584 GBP |
| 2024-10-24 |
0.2752 GBP |
7,339.8601 MATIC |
0.2716 GBP |
0.2716 GBP |
0.2786 GBP |
0.2782 GBP |
| 2024-10-23 |
0.2787 GBP |
16,978.3737 MATIC |
0.2810 GBP |
0.2700 GBP |
0.2829 GBP |
0.2745 GBP |
| 2024-10-22 |
0.2848 GBP |
21,385.4220 MATIC |
0.2885 GBP |
0.2801 GBP |
0.2896 GBP |
0.2818 GBP |
| 2024-10-21 |
0.2890 GBP |
13,451.5974 MATIC |
0.2950 GBP |
0.2852 GBP |
0.2950 GBP |
0.2899 GBP |
| 2024-10-20 |
0.2850 GBP |
25,044.7351 MATIC |
0.2852 GBP |
0.2793 GBP |
0.2950 GBP |
0.2913 GBP |
| 2024-10-19 |
0.2892 GBP |
8,103.7425 MATIC |
0.2892 GBP |
0.2838 GBP |
0.2903 GBP |
0.2855 GBP |
| 2024-10-18 |
0.2825 GBP |
20,414.3427 MATIC |
0.2807 GBP |
0.2791 GBP |
0.2849 GBP |
0.2841 GBP |
| 2024-10-17 |
0.2805 GBP |
5,427.6614 MATIC |
0.2865 GBP |
0.2776 GBP |
0.2865 GBP |
0.2803 GBP |
| 2024-10-16 |
0.2834 GBP |
19,343.3318 MATIC |
0.2844 GBP |
0.2767 GBP |
0.2869 GBP |
0.2858 GBP |
| 2024-10-15 |
0.2846 GBP |
123,721.5841 MATIC |
0.2879 GBP |
0.2787 GBP |
0.2898 GBP |
0.2787 GBP |
| 2024-10-14 |
0.2868 GBP |
6,592.0189 MATIC |
0.2810 GBP |
0.2801 GBP |
0.2881 GBP |
0.2881 GBP |
| 2024-10-13 |
0.2815 GBP |
3,611.8977 MATIC |
0.2852 GBP |
0.2768 GBP |
0.2852 GBP |
0.2769 GBP |
| 2024-10-12 |
0.2866 GBP |
5,113.2626 MATIC |
0.2860 GBP |
0.2827 GBP |
0.2889 GBP |
0.2864 GBP |
| 2024-10-11 |
0.2846 GBP |
13,536.2455 MATIC |
0.2822 GBP |
0.2818 GBP |
0.2886 GBP |
0.2841 GBP |
| 2024-10-10 |
0.2809 GBP |
2,367.7732 MATIC |
0.2821 GBP |
0.2792 GBP |
0.2821 GBP |
0.2798 GBP |
| 2024-10-09 |
0.2854 GBP |
41,706.9666 MATIC |
0.2896 GBP |
0.2838 GBP |
0.2899 GBP |
0.2850 GBP |
| 2024-10-08 |
0.2864 GBP |
29,102.1856 MATIC |
0.2880 GBP |
0.2850 GBP |
0.2880 GBP |
0.2879 GBP |
| 2024-10-07 |
0.2929 GBP |
2,828.3713 MATIC |
0.2956 GBP |
0.2856 GBP |
0.2956 GBP |
0.2856 GBP |
| 2024-10-06 |
0.2901 GBP |
21,337.2520 MATIC |
0.2886 GBP |
0.2884 GBP |
0.2930 GBP |
0.2921 GBP |
| 2024-10-05 |
0.2926 GBP |
2,721.8508 MATIC |
0.2918 GBP |
0.2907 GBP |
0.2937 GBP |
0.2908 GBP |
| 2024-10-04 |
0.2910 GBP |
18,339.6396 MATIC |
0.2865 GBP |
0.2865 GBP |
0.2944 GBP |
0.2929 GBP |