Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.8863 GBP |
83,351.2575 MATIC |
0.8933 GBP |
0.8683 GBP |
0.9058 GBP |
0.8858 GBP |
| 2023-04-02 |
0.8833 GBP |
18,307.6342 MATIC |
0.8987 GBP |
0.8800 GBP |
0.9105 GBP |
0.8865 GBP |
| 2023-04-01 |
0.8984 GBP |
9,706.4845 MATIC |
0.9090 GBP |
0.8936 GBP |
0.9137 GBP |
0.8975 GBP |
| 2023-03-31 |
0.8870 GBP |
19,267.2194 MATIC |
0.8832 GBP |
0.8735 GBP |
0.9101 GBP |
0.9084 GBP |
| 2023-03-30 |
0.8971 GBP |
29,499.5600 MATIC |
0.9116 GBP |
0.8744 GBP |
0.9206 GBP |
0.8798 GBP |
| 2023-03-29 |
0.9105 GBP |
64,697.1716 MATIC |
0.8816 GBP |
0.8816 GBP |
0.9284 GBP |
0.9146 GBP |
| 2023-03-28 |
0.8591 GBP |
91,516.8563 MATIC |
0.8503 GBP |
0.8404 GBP |
0.8929 GBP |
0.8848 GBP |
| 2023-03-27 |
0.8642 GBP |
42,174.3655 MATIC |
0.9043 GBP |
0.8369 GBP |
0.9043 GBP |
0.8548 GBP |
| 2023-03-26 |
0.8999 GBP |
14,376.3119 MATIC |
0.8806 GBP |
0.8806 GBP |
0.9172 GBP |
0.8987 GBP |
| 2023-03-25 |
0.8904 GBP |
16,124.1023 MATIC |
0.9049 GBP |
0.8721 GBP |
0.9104 GBP |
0.8792 GBP |
| 2023-03-24 |
0.9012 GBP |
54,495.4121 MATIC |
0.9272 GBP |
0.8770 GBP |
0.9365 GBP |
0.8998 GBP |
| 2023-03-23 |
0.9303 GBP |
36,988.1818 MATIC |
0.9089 GBP |
0.9010 GBP |
0.9500 GBP |
0.9181 GBP |
| 2023-03-22 |
0.9249 GBP |
64,384.9852 MATIC |
0.9462 GBP |
0.8900 GBP |
0.9483 GBP |
0.9084 GBP |
| 2023-03-21 |
0.9448 GBP |
44,554.4036 MATIC |
0.8984 GBP |
0.8854 GBP |
0.9550 GBP |
0.9346 GBP |
| 2023-03-20 |
0.9412 GBP |
44,637.5420 MATIC |
0.9592 GBP |
0.9027 GBP |
0.9614 GBP |
0.9046 GBP |
| 2023-03-19 |
0.9724 GBP |
78,467.7202 MATIC |
0.9679 GBP |
0.9551 GBP |
1.0000 GBP |
0.9600 GBP |
| 2023-03-18 |
0.9924 GBP |
95,448.1109 MATIC |
1.0070 GBP |
0.9597 GBP |
1.0261 GBP |
0.9597 GBP |
| 2023-03-17 |
0.9767 GBP |
74,105.4149 MATIC |
0.9419 GBP |
0.9406 GBP |
1.0051 GBP |
1.0000 GBP |
| 2023-03-16 |
0.9410 GBP |
35,984.9421 MATIC |
0.9149 GBP |
0.9144 GBP |
0.9531 GBP |
0.9500 GBP |
| 2023-03-15 |
0.9640 GBP |
61,413.5170 MATIC |
0.9748 GBP |
0.9000 GBP |
1.0094 GBP |
0.9240 GBP |
| 2023-03-14 |
0.9867 GBP |
137,335.3088 MATIC |
0.9676 GBP |
0.9343 GBP |
1.0197 GBP |
0.9690 GBP |
| 2023-03-13 |
0.9407 GBP |
338,111.3659 MATIC |
0.9506 GBP |
0.8945 GBP |
0.9811 GBP |
0.9745 GBP |
| 2023-03-12 |
0.9008 GBP |
415,988.9709 MATIC |
0.8716 GBP |
0.8691 GBP |
0.9367 GBP |
0.9367 GBP |
| 2023-03-11 |
0.8430 GBP |
801,876.1457 MATIC |
0.8785 GBP |
0.8248 GBP |
0.9095 GBP |
0.8738 GBP |
| 2023-03-10 |
0.8551 GBP |
140,762.6464 MATIC |
0.8471 GBP |
0.7897 GBP |
0.8878 GBP |
0.8871 GBP |
| 2023-03-09 |
0.8735 GBP |
174,806.8901 MATIC |
0.8879 GBP |
0.8189 GBP |
0.9153 GBP |
0.8485 GBP |
| 2023-03-08 |
0.9214 GBP |
83,832.1295 MATIC |
0.9728 GBP |
0.8798 GBP |
0.9784 GBP |
0.8930 GBP |
| 2023-03-07 |
0.9540 GBP |
34,655.5803 MATIC |
0.9417 GBP |
0.9358 GBP |
0.9710 GBP |
0.9629 GBP |
| 2023-03-06 |
0.9369 GBP |
29,470.7762 MATIC |
0.9395 GBP |
0.9292 GBP |
0.9525 GBP |
0.9440 GBP |
| 2023-03-05 |
0.9505 GBP |
10,132.8287 MATIC |
0.9361 GBP |
0.9361 GBP |
0.9620 GBP |
0.9512 GBP |
| 2023-03-04 |
0.9410 GBP |
59,165.3855 MATIC |
0.9723 GBP |
0.9149 GBP |
0.9758 GBP |
0.9186 GBP |
| 2023-03-03 |
0.9756 GBP |
183,872.5354 MATIC |
1.0216 GBP |
0.9420 GBP |
1.0216 GBP |
0.9710 GBP |
| 2023-03-02 |
1.0145 GBP |
12,475.7701 MATIC |
1.0346 GBP |
0.9998 GBP |
1.0400 GBP |
1.0245 GBP |
| 2023-03-01 |
1.0371 GBP |
45,922.7312 MATIC |
1.0030 GBP |
0.9949 GBP |
1.0456 GBP |
1.0307 GBP |
| 2023-02-28 |
1.0067 GBP |
61,189.5378 MATIC |
1.0212 GBP |
0.9848 GBP |
1.0264 GBP |
1.0011 GBP |
| 2023-02-27 |
1.0328 GBP |
38,469.9914 MATIC |
1.0671 GBP |
1.0080 GBP |
1.0729 GBP |
1.0226 GBP |
| 2023-02-26 |
1.0616 GBP |
29,322.9131 MATIC |
1.0430 GBP |
1.0396 GBP |
1.0871 GBP |
1.0706 GBP |
| 2023-02-25 |
1.0315 GBP |
45,024.9055 MATIC |
1.0655 GBP |
1.0046 GBP |
1.0689 GBP |
1.0486 GBP |
| 2023-02-24 |
1.0876 GBP |
70,325.6920 MATIC |
1.1284 GBP |
1.0460 GBP |
1.1318 GBP |
1.0516 GBP |
| 2023-02-23 |
1.1484 GBP |
61,278.4939 MATIC |
1.1557 GBP |
1.1127 GBP |
1.1750 GBP |
1.1162 GBP |
| 2023-02-22 |
1.1168 GBP |
105,834.0395 MATIC |
1.1339 GBP |
1.0917 GBP |
1.1459 GBP |
1.1342 GBP |
| 2023-02-21 |
1.1640 GBP |
79,026.9337 MATIC |
1.2233 GBP |
1.1282 GBP |
1.2479 GBP |
1.1316 GBP |
| 2023-02-20 |
1.2322 GBP |
26,642.0686 MATIC |
1.2390 GBP |
1.1953 GBP |
1.2520 GBP |
1.2128 GBP |
| 2023-02-19 |
1.2485 GBP |
21,214.5554 MATIC |
1.2340 GBP |
1.2166 GBP |
1.2730 GBP |
1.2359 GBP |
| 2023-02-18 |
1.2631 GBP |
74,869.9807 MATIC |
1.2769 GBP |
1.2255 GBP |
1.3000 GBP |
1.2370 GBP |
| 2023-02-17 |
1.2234 GBP |
57,030.2555 MATIC |
1.1489 GBP |
1.1489 GBP |
1.2833 GBP |
1.2623 GBP |
| 2023-02-16 |
1.1609 GBP |
157,390.8707 MATIC |
1.1023 GBP |
1.0998 GBP |
1.2173 GBP |
1.1664 GBP |
| 2023-02-15 |
1.0727 GBP |
75,103.6158 MATIC |
1.0235 GBP |
1.0184 GBP |
1.1003 GBP |
1.1003 GBP |
| 2023-02-14 |
0.9996 GBP |
73,341.6832 MATIC |
0.9743 GBP |
0.9500 GBP |
1.0338 GBP |
1.0294 GBP |
| 2023-02-13 |
0.9645 GBP |
120,878.6630 MATIC |
1.0272 GBP |
0.9406 GBP |
1.0287 GBP |
0.9576 GBP |