Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.6872 GBP |
90,222.2184 MATIC |
0.6512 GBP |
0.6438 GBP |
0.7179 GBP |
0.7164 GBP |
| 2022-07-26 |
0.6265 GBP |
28,925.9348 MATIC |
0.6400 GBP |
0.6051 GBP |
0.6414 GBP |
0.6360 GBP |
| 2022-07-25 |
0.6776 GBP |
92,606.7412 MATIC |
0.7332 GBP |
0.6619 GBP |
0.7332 GBP |
0.6750 GBP |
| 2022-07-24 |
0.7306 GBP |
6,419.2909 MATIC |
0.7156 GBP |
0.7139 GBP |
0.7534 GBP |
0.7399 GBP |
| 2022-07-23 |
0.7042 GBP |
118,728.7401 MATIC |
0.6989 GBP |
0.6821 GBP |
0.7309 GBP |
0.7068 GBP |
| 2022-07-22 |
0.7395 GBP |
29,989.6178 MATIC |
0.7660 GBP |
0.7071 GBP |
0.7776 GBP |
0.7205 GBP |
| 2022-07-21 |
0.7204 GBP |
40,244.1931 MATIC |
0.6979 GBP |
0.6669 GBP |
0.7718 GBP |
0.7514 GBP |
| 2022-07-20 |
0.7401 GBP |
58,005.0576 MATIC |
0.7500 GBP |
0.6826 GBP |
0.7897 GBP |
0.7102 GBP |
| 2022-07-19 |
0.7692 GBP |
78,386.8371 MATIC |
0.7947 GBP |
0.7416 GBP |
0.7947 GBP |
0.7885 GBP |
| 2022-07-18 |
0.7732 GBP |
74,599.1626 MATIC |
0.6361 GBP |
0.6361 GBP |
0.8200 GBP |
0.7755 GBP |
| 2022-07-17 |
0.6414 GBP |
24,460.5025 MATIC |
0.6141 GBP |
0.6103 GBP |
0.6576 GBP |
0.6472 GBP |
| 2022-07-16 |
0.6076 GBP |
41,549.7855 MATIC |
0.5863 GBP |
0.5785 GBP |
0.6252 GBP |
0.6078 GBP |
| 2022-07-15 |
0.5929 GBP |
173,276.5648 MATIC |
0.5911 GBP |
0.5746 GBP |
0.6113 GBP |
0.5956 GBP |
| 2022-07-14 |
0.5684 GBP |
106,090.0822 MATIC |
0.5392 GBP |
0.5208 GBP |
0.5957 GBP |
0.5876 GBP |
| 2022-07-13 |
0.4739 GBP |
69,692.6704 MATIC |
0.4585 GBP |
0.4406 GBP |
0.4864 GBP |
0.4864 GBP |
| 2022-07-12 |
0.4807 GBP |
30,938.0725 MATIC |
0.4754 GBP |
0.4602 GBP |
0.4985 GBP |
0.4639 GBP |
| 2022-07-11 |
0.4732 GBP |
27,143.3124 MATIC |
0.4749 GBP |
0.4500 GBP |
0.5010 GBP |
0.4731 GBP |
| 2022-07-10 |
0.4757 GBP |
50,341.6975 MATIC |
0.4804 GBP |
0.4669 GBP |
0.4873 GBP |
0.4781 GBP |
| 2022-07-09 |
0.4968 GBP |
14,937.8969 MATIC |
0.5049 GBP |
0.4869 GBP |
0.5073 GBP |
0.4921 GBP |
| 2022-07-08 |
0.4821 GBP |
45,480.9163 MATIC |
0.4769 GBP |
0.4674 GBP |
0.5072 GBP |
0.4998 GBP |
| 2022-07-07 |
0.4677 GBP |
45,075.8041 MATIC |
0.4427 GBP |
0.4305 GBP |
0.4766 GBP |
0.4629 GBP |
| 2022-07-06 |
0.4319 GBP |
16,390.0165 MATIC |
0.4145 GBP |
0.4145 GBP |
0.4404 GBP |
0.4358 GBP |
| 2022-07-05 |
0.4289 GBP |
53,960.3011 MATIC |
0.4291 GBP |
0.4110 GBP |
0.4451 GBP |
0.4343 GBP |
| 2022-07-04 |
0.3916 GBP |
7,853.5381 MATIC |
0.3807 GBP |
0.3750 GBP |
0.4029 GBP |
0.4029 GBP |
| 2022-07-03 |
0.3839 GBP |
41,487.9972 MATIC |
0.4023 GBP |
0.3712 GBP |
0.4023 GBP |
0.3835 GBP |
| 2022-07-02 |
0.3883 GBP |
10,594.7455 MATIC |
0.3794 GBP |
0.3774 GBP |
0.4050 GBP |
0.4050 GBP |
| 2022-07-01 |
0.3890 GBP |
72,603.4898 MATIC |
0.3922 GBP |
0.3736 GBP |
0.4046 GBP |
0.3824 GBP |
| 2022-06-30 |
0.3672 GBP |
114,468.2330 MATIC |
0.4086 GBP |
0.3489 GBP |
0.4087 GBP |
0.3747 GBP |
| 2022-06-29 |
0.4142 GBP |
45,247.7824 MATIC |
0.4233 GBP |
0.4018 GBP |
0.4428 GBP |
0.4141 GBP |
| 2022-06-28 |
0.4342 GBP |
44,097.6519 MATIC |
0.4339 GBP |
0.4163 GBP |
0.4606 GBP |
0.4247 GBP |
| 2022-06-27 |
0.4450 GBP |
40,287.1395 MATIC |
0.4548 GBP |
0.4260 GBP |
0.4831 GBP |
0.4364 GBP |
| 2022-06-26 |
0.4861 GBP |
34,342.6521 MATIC |
0.4786 GBP |
0.4651 GBP |
0.5002 GBP |
0.4667 GBP |
| 2022-06-25 |
0.4820 GBP |
21,104.3742 MATIC |
0.4931 GBP |
0.4641 GBP |
0.5005 GBP |
0.4848 GBP |
| 2022-06-24 |
0.4896 GBP |
166,310.8623 MATIC |
0.4674 GBP |
0.4647 GBP |
0.5069 GBP |
0.5069 GBP |
| 2022-06-23 |
0.4197 GBP |
91,840.0658 MATIC |
0.3941 GBP |
0.3908 GBP |
0.4556 GBP |
0.4550 GBP |
| 2022-06-22 |
0.3600 GBP |
72,617.1340 MATIC |
0.3396 GBP |
0.3250 GBP |
0.3806 GBP |
0.3724 GBP |
| 2022-06-21 |
0.3528 GBP |
109,483.7032 MATIC |
0.3272 GBP |
0.3255 GBP |
0.3692 GBP |
0.3484 GBP |
| 2022-06-20 |
0.3185 GBP |
36,373.6943 MATIC |
0.3143 GBP |
0.2986 GBP |
0.3306 GBP |
0.3240 GBP |
| 2022-06-19 |
0.2866 GBP |
92,827.8340 MATIC |
0.2791 GBP |
0.2669 GBP |
0.3136 GBP |
0.3104 GBP |
| 2022-06-18 |
0.2900 GBP |
168,107.0227 MATIC |
0.3319 GBP |
0.2600 GBP |
0.3319 GBP |
0.2850 GBP |
| 2022-06-17 |
0.3220 GBP |
11,815.9291 MATIC |
0.3125 GBP |
0.3125 GBP |
0.3297 GBP |
0.3280 GBP |
| 2022-06-16 |
0.3300 GBP |
55,869.0836 MATIC |
0.3570 GBP |
0.3079 GBP |
0.3570 GBP |
0.3079 GBP |
| 2022-06-15 |
0.3094 GBP |
248,087.5147 MATIC |
0.3424 GBP |
0.3008 GBP |
0.3539 GBP |
0.3506 GBP |
| 2022-06-14 |
0.3494 GBP |
72,117.9990 MATIC |
0.3400 GBP |
0.3280 GBP |
0.3692 GBP |
0.3300 GBP |
| 2022-06-13 |
0.3665 GBP |
76,380.2464 MATIC |
0.4013 GBP |
0.3331 GBP |
0.4013 GBP |
0.3512 GBP |
| 2022-06-12 |
0.4223 GBP |
31,483.6064 MATIC |
0.4423 GBP |
0.4100 GBP |
0.4429 GBP |
0.4168 GBP |
| 2022-06-11 |
0.4546 GBP |
19,199.7475 MATIC |
0.4861 GBP |
0.4325 GBP |
0.4908 GBP |
0.4477 GBP |
| 2022-06-10 |
0.5060 GBP |
38,447.9670 MATIC |
0.5093 GBP |
0.4841 GBP |
0.5245 GBP |
0.4875 GBP |
| 2022-06-09 |
0.5002 GBP |
34,518.4285 MATIC |
0.4819 GBP |
0.4819 GBP |
0.5160 GBP |
0.5060 GBP |
| 2022-06-08 |
0.4873 GBP |
2,968.1992 MATIC |
0.4925 GBP |
0.4824 GBP |
0.4983 GBP |
0.4861 GBP |