Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.5092 GBP |
20,782.4745 MATIC |
0.4842 GBP |
0.4842 GBP |
0.5200 GBP |
0.4912 GBP |
| 2022-06-05 |
0.4777 GBP |
810.7831 MATIC |
0.4715 GBP |
0.4691 GBP |
0.4825 GBP |
0.4815 GBP |
| 2022-06-04 |
0.4724 GBP |
24,135.1080 MATIC |
0.4725 GBP |
0.4698 GBP |
0.4786 GBP |
0.4766 GBP |
| 2022-06-03 |
0.4695 GBP |
2,712.6827 MATIC |
0.4885 GBP |
0.4608 GBP |
0.4885 GBP |
0.4727 GBP |
| 2022-06-02 |
0.4839 GBP |
71,527.7142 MATIC |
0.4781 GBP |
0.4747 GBP |
0.4924 GBP |
0.4914 GBP |
| 2022-06-01 |
0.5023 GBP |
12,572.2040 MATIC |
0.5220 GBP |
0.4761 GBP |
0.5244 GBP |
0.4761 GBP |
| 2022-05-31 |
0.5223 GBP |
27,812.4716 MATIC |
0.5210 GBP |
0.5137 GBP |
0.5397 GBP |
0.5235 GBP |
| 2022-05-30 |
0.5044 GBP |
552,454.0599 MATIC |
0.4746 GBP |
0.4746 GBP |
0.5183 GBP |
0.5183 GBP |
| 2022-05-29 |
0.4701 GBP |
38,182.0094 MATIC |
0.4649 GBP |
0.4554 GBP |
0.4749 GBP |
0.4734 GBP |
| 2022-05-28 |
0.4646 GBP |
27,822.1210 MATIC |
0.4623 GBP |
0.4563 GBP |
0.4695 GBP |
0.4657 GBP |
| 2022-05-27 |
0.4696 GBP |
75,232.3741 MATIC |
0.4778 GBP |
0.4463 GBP |
0.4807 GBP |
0.4537 GBP |
| 2022-05-26 |
0.4882 GBP |
79,748.9404 MATIC |
0.5189 GBP |
0.4623 GBP |
0.5202 GBP |
0.4806 GBP |
| 2022-05-25 |
0.5147 GBP |
47,050.8838 MATIC |
0.5253 GBP |
0.5044 GBP |
0.5340 GBP |
0.5130 GBP |
| 2022-05-24 |
0.5084 GBP |
81,447.7072 MATIC |
0.5149 GBP |
0.4879 GBP |
0.5265 GBP |
0.5265 GBP |
| 2022-05-23 |
0.5281 GBP |
62,504.7594 MATIC |
0.5475 GBP |
0.5023 GBP |
0.5544 GBP |
0.5023 GBP |
| 2022-05-22 |
0.5310 GBP |
14,778.8562 MATIC |
0.5200 GBP |
0.5144 GBP |
0.5441 GBP |
0.5413 GBP |
| 2022-05-21 |
0.5182 GBP |
4,704.5998 MATIC |
0.5079 GBP |
0.5040 GBP |
0.5231 GBP |
0.5196 GBP |
| 2022-05-20 |
0.5061 GBP |
40,349.5373 MATIC |
0.5227 GBP |
0.4961 GBP |
0.5371 GBP |
0.5074 GBP |
| 2022-05-19 |
0.5163 GBP |
32,574.3028 MATIC |
0.5110 GBP |
0.4956 GBP |
0.5349 GBP |
0.5215 GBP |
| 2022-05-18 |
0.5376 GBP |
7,528.0980 MATIC |
0.5823 GBP |
0.5155 GBP |
0.5870 GBP |
0.5252 GBP |
| 2022-05-17 |
0.5699 GBP |
16,147.1655 MATIC |
0.5484 GBP |
0.5484 GBP |
0.5852 GBP |
0.5800 GBP |
| 2022-05-16 |
0.5671 GBP |
15,948.3396 MATIC |
0.6019 GBP |
0.5441 GBP |
0.6019 GBP |
0.5501 GBP |
| 2022-05-15 |
0.5719 GBP |
18,909.9397 MATIC |
0.5570 GBP |
0.5360 GBP |
0.5940 GBP |
0.5907 GBP |
| 2022-05-14 |
0.5302 GBP |
47,696.1689 MATIC |
0.5394 GBP |
0.5050 GBP |
0.5702 GBP |
0.5479 GBP |
| 2022-05-13 |
0.5792 GBP |
64,298.0671 MATIC |
0.5004 GBP |
0.4930 GBP |
0.6108 GBP |
0.5560 GBP |
| 2022-05-12 |
0.4790 GBP |
281,892.6957 MATIC |
0.5393 GBP |
0.3966 GBP |
0.5808 GBP |
0.4760 GBP |
| 2022-05-11 |
0.6054 GBP |
724,287.9936 MATIC |
0.7251 GBP |
0.4932 GBP |
0.7260 GBP |
0.5419 GBP |
| 2022-05-10 |
0.7199 GBP |
148,774.4098 MATIC |
0.6675 GBP |
0.6440 GBP |
0.8012 GBP |
0.7090 GBP |
| 2022-05-09 |
0.6868 GBP |
265,890.2729 MATIC |
0.7937 GBP |
0.6428 GBP |
0.8000 GBP |
0.6828 GBP |
| 2022-05-08 |
0.8021 GBP |
92,291.4845 MATIC |
0.8143 GBP |
0.7797 GBP |
0.8161 GBP |
0.8020 GBP |
| 2022-05-07 |
0.8261 GBP |
49,663.2527 MATIC |
0.8338 GBP |
0.8065 GBP |
0.8619 GBP |
0.8124 GBP |
| 2022-05-06 |
0.8485 GBP |
62,363.4774 MATIC |
0.8589 GBP |
0.8263 GBP |
0.8693 GBP |
0.8482 GBP |
| 2022-05-05 |
0.8600 GBP |
80,615.3399 MATIC |
0.9353 GBP |
0.8352 GBP |
0.9353 GBP |
0.8590 GBP |
| 2022-05-04 |
0.9140 GBP |
60,258.8617 MATIC |
0.8603 GBP |
0.8573 GBP |
0.9295 GBP |
0.9295 GBP |
| 2022-05-03 |
0.8628 GBP |
13,546.0660 MATIC |
0.8716 GBP |
0.8489 GBP |
0.8864 GBP |
0.8609 GBP |
| 2022-05-02 |
0.8601 GBP |
75,457.2552 MATIC |
0.8885 GBP |
0.8316 GBP |
0.8885 GBP |
0.8683 GBP |
| 2022-05-01 |
0.8627 GBP |
135,176.7572 MATIC |
0.8248 GBP |
0.8105 GBP |
0.8881 GBP |
0.8628 GBP |
| 2022-04-30 |
0.8559 GBP |
92,186.1018 MATIC |
0.9048 GBP |
0.8079 GBP |
0.9279 GBP |
0.8218 GBP |
| 2022-04-29 |
0.9397 GBP |
90,313.3914 MATIC |
0.9948 GBP |
0.8991 GBP |
0.9949 GBP |
0.9044 GBP |
| 2022-04-28 |
1.0032 GBP |
76,287.7598 MATIC |
0.9991 GBP |
0.9856 GBP |
1.0204 GBP |
0.9935 GBP |
| 2022-04-27 |
1.0059 GBP |
11,992.4736 MATIC |
0.9900 GBP |
0.9837 GBP |
1.0236 GBP |
1.0036 GBP |
| 2022-04-26 |
1.0199 GBP |
34,366.6396 MATIC |
1.0655 GBP |
0.9870 GBP |
1.0674 GBP |
1.0078 GBP |
| 2022-04-25 |
1.0152 GBP |
70,541.4224 MATIC |
1.0462 GBP |
0.9933 GBP |
1.0636 GBP |
1.0626 GBP |
| 2022-04-24 |
1.0569 GBP |
27,469.8842 MATIC |
1.0674 GBP |
1.0410 GBP |
1.0674 GBP |
1.0548 GBP |
| 2022-04-23 |
1.0769 GBP |
18,893.8516 MATIC |
1.0926 GBP |
1.0515 GBP |
1.0981 GBP |
1.0778 GBP |
| 2022-04-22 |
1.1237 GBP |
72,424.8866 MATIC |
1.0601 GBP |
1.0601 GBP |
1.1664 GBP |
1.0885 GBP |
| 2022-04-21 |
1.0988 GBP |
35,483.9490 MATIC |
1.0926 GBP |
1.0462 GBP |
1.1208 GBP |
1.0560 GBP |
| 2022-04-20 |
1.1003 GBP |
27,411.2645 MATIC |
1.0892 GBP |
1.0716 GBP |
1.1226 GBP |
1.0948 GBP |
| 2022-04-19 |
1.0947 GBP |
52,528.0060 MATIC |
1.0981 GBP |
1.0729 GBP |
1.1115 GBP |
1.0948 GBP |
| 2022-04-18 |
1.0208 GBP |
209,186.9424 MATIC |
1.0249 GBP |
0.9982 GBP |
1.0926 GBP |
1.0868 GBP |