Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.5726 GBP |
47,585.6295 MATIC |
0.5759 GBP |
0.5524 GBP |
0.5899 GBP |
0.5577 GBP |
| 2023-07-11 |
0.5753 GBP |
33,426.1438 MATIC |
0.5759 GBP |
0.5698 GBP |
0.5793 GBP |
0.5731 GBP |
| 2023-07-10 |
0.5624 GBP |
66,401.7168 MATIC |
0.5274 GBP |
0.5265 GBP |
0.5791 GBP |
0.5728 GBP |
| 2023-07-09 |
0.5400 GBP |
18,661.2698 MATIC |
0.5369 GBP |
0.5310 GBP |
0.5451 GBP |
0.5377 GBP |
| 2023-07-08 |
0.5312 GBP |
31,930.9598 MATIC |
0.5316 GBP |
0.5253 GBP |
0.5331 GBP |
0.5290 GBP |
| 2023-07-07 |
0.5236 GBP |
47,972.6430 MATIC |
0.5182 GBP |
0.5135 GBP |
0.5289 GBP |
0.5258 GBP |
| 2023-07-06 |
0.5381 GBP |
138,358.8686 MATIC |
0.5257 GBP |
0.5134 GBP |
0.5476 GBP |
0.5281 GBP |
| 2023-07-05 |
0.5375 GBP |
52,046.1350 MATIC |
0.5477 GBP |
0.5201 GBP |
0.5541 GBP |
0.5285 GBP |
| 2023-07-04 |
0.5519 GBP |
27,883.3891 MATIC |
0.5627 GBP |
0.5458 GBP |
0.5658 GBP |
0.5494 GBP |
| 2023-07-03 |
0.5506 GBP |
163,507.2870 MATIC |
0.5366 GBP |
0.5350 GBP |
0.5678 GBP |
0.5613 GBP |
| 2023-07-02 |
0.5302 GBP |
40,120.0459 MATIC |
0.5313 GBP |
0.5214 GBP |
0.5400 GBP |
0.5356 GBP |
| 2023-07-01 |
0.5240 GBP |
43,252.8875 MATIC |
0.5230 GBP |
0.5125 GBP |
0.5330 GBP |
0.5280 GBP |
| 2023-06-30 |
0.5119 GBP |
170,143.9131 MATIC |
0.4948 GBP |
0.4822 GBP |
0.5261 GBP |
0.5219 GBP |
| 2023-06-29 |
0.4954 GBP |
80,716.4924 MATIC |
0.4869 GBP |
0.4867 GBP |
0.5068 GBP |
0.4947 GBP |
| 2023-06-28 |
0.4981 GBP |
138,168.6888 MATIC |
0.5195 GBP |
0.4764 GBP |
0.5195 GBP |
0.4907 GBP |
| 2023-06-27 |
0.5199 GBP |
47,158.8814 MATIC |
0.5083 GBP |
0.5065 GBP |
0.5264 GBP |
0.5264 GBP |
| 2023-06-26 |
0.5107 GBP |
46,614.8585 MATIC |
0.5171 GBP |
0.5021 GBP |
0.5245 GBP |
0.5069 GBP |
| 2023-06-25 |
0.5255 GBP |
27,600.0639 MATIC |
0.5171 GBP |
0.5171 GBP |
0.5345 GBP |
0.5225 GBP |
| 2023-06-24 |
0.5189 GBP |
52,576.3992 MATIC |
0.5394 GBP |
0.5066 GBP |
0.5394 GBP |
0.5142 GBP |
| 2023-06-23 |
0.5335 GBP |
64,936.1766 MATIC |
0.5161 GBP |
0.5161 GBP |
0.5455 GBP |
0.5392 GBP |
| 2023-06-22 |
0.5392 GBP |
188,791.7937 MATIC |
0.5258 GBP |
0.5130 GBP |
0.5558 GBP |
0.5149 GBP |
| 2023-06-21 |
0.5146 GBP |
122,072.3614 MATIC |
0.4932 GBP |
0.4932 GBP |
0.5308 GBP |
0.5206 GBP |
| 2023-06-20 |
0.4808 GBP |
26,667.0846 MATIC |
0.4784 GBP |
0.4650 GBP |
0.4927 GBP |
0.4912 GBP |
| 2023-06-19 |
0.4676 GBP |
142,921.4531 MATIC |
0.4660 GBP |
0.4620 GBP |
0.4824 GBP |
0.4784 GBP |
| 2023-06-18 |
0.4725 GBP |
25,739.5747 MATIC |
0.4791 GBP |
0.4644 GBP |
0.4821 GBP |
0.4653 GBP |
| 2023-06-17 |
0.4840 GBP |
151,812.0681 MATIC |
0.4576 GBP |
0.4576 GBP |
0.4938 GBP |
0.4801 GBP |
| 2023-06-16 |
0.4486 GBP |
113,975.8300 MATIC |
0.4586 GBP |
0.4361 GBP |
0.4660 GBP |
0.4618 GBP |
| 2023-06-15 |
0.4655 GBP |
113,005.8397 MATIC |
0.4885 GBP |
0.4387 GBP |
0.4931 GBP |
0.4703 GBP |
| 2023-06-14 |
0.4958 GBP |
131,252.3437 MATIC |
0.5129 GBP |
0.4808 GBP |
0.5201 GBP |
0.4872 GBP |
| 2023-06-13 |
0.5161 GBP |
67,506.5055 MATIC |
0.5105 GBP |
0.4974 GBP |
0.5378 GBP |
0.5075 GBP |
| 2023-06-12 |
0.5117 GBP |
215,396.0433 MATIC |
0.5030 GBP |
0.4925 GBP |
0.5192 GBP |
0.5112 GBP |
| 2023-06-11 |
0.4945 GBP |
334,730.0595 MATIC |
0.4869 GBP |
0.4728 GBP |
0.5258 GBP |
0.5033 GBP |
| 2023-06-10 |
0.4729 GBP |
721,434.0459 MATIC |
0.5700 GBP |
0.4380 GBP |
0.5749 GBP |
0.4876 GBP |
| 2023-06-09 |
0.6049 GBP |
51,674.1172 MATIC |
0.6214 GBP |
0.5800 GBP |
0.6279 GBP |
0.5849 GBP |
| 2023-06-08 |
0.6142 GBP |
79,740.5627 MATIC |
0.6128 GBP |
0.6080 GBP |
0.6251 GBP |
0.6223 GBP |
| 2023-06-07 |
0.6249 GBP |
101,873.6428 MATIC |
0.6581 GBP |
0.6127 GBP |
0.6588 GBP |
0.6127 GBP |
| 2023-06-06 |
0.6602 GBP |
74,201.5116 MATIC |
0.6729 GBP |
0.6385 GBP |
0.6736 GBP |
0.6575 GBP |
| 2023-06-05 |
0.6823 GBP |
71,120.0094 MATIC |
0.7174 GBP |
0.6659 GBP |
0.7184 GBP |
0.6705 GBP |
| 2023-06-04 |
0.7242 GBP |
23,224.8509 MATIC |
0.7212 GBP |
0.7212 GBP |
0.7290 GBP |
0.7262 GBP |
| 2023-06-03 |
0.7231 GBP |
14,598.3565 MATIC |
0.7222 GBP |
0.7197 GBP |
0.7286 GBP |
0.7214 GBP |
| 2023-06-02 |
0.7225 GBP |
25,575.1592 MATIC |
0.7091 GBP |
0.7060 GBP |
0.7249 GBP |
0.7231 GBP |
| 2023-06-01 |
0.7160 GBP |
13,819.0836 MATIC |
0.7168 GBP |
0.7068 GBP |
0.7215 GBP |
0.7112 GBP |
| 2023-05-31 |
0.7154 GBP |
30,779.3709 MATIC |
0.7250 GBP |
0.7100 GBP |
0.7290 GBP |
0.7169 GBP |
| 2023-05-30 |
0.7276 GBP |
49,779.9565 MATIC |
0.7341 GBP |
0.7147 GBP |
0.7374 GBP |
0.7289 GBP |
| 2023-05-29 |
0.7458 GBP |
30,538.1884 MATIC |
0.7636 GBP |
0.7375 GBP |
0.7646 GBP |
0.7375 GBP |
| 2023-05-28 |
0.7520 GBP |
27,025.4716 MATIC |
0.7503 GBP |
0.7452 GBP |
0.7703 GBP |
0.7703 GBP |
| 2023-05-27 |
0.7450 GBP |
22,677.0415 MATIC |
0.7364 GBP |
0.7364 GBP |
0.7468 GBP |
0.7444 GBP |
| 2023-05-26 |
0.7504 GBP |
28,801.4708 MATIC |
0.7269 GBP |
0.7197 GBP |
0.7804 GBP |
0.7400 GBP |
| 2023-05-25 |
0.7091 GBP |
53,347.1173 MATIC |
0.7072 GBP |
0.6915 GBP |
0.7306 GBP |
0.7209 GBP |
| 2023-05-24 |
0.7009 GBP |
90,629.6975 MATIC |
0.7128 GBP |
0.6946 GBP |
0.7128 GBP |
0.7082 GBP |