Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2830 GBP |
13,708.8806 MATIC |
0.2840 GBP |
0.2790 GBP |
0.2965 GBP |
0.2871 GBP |
| 2024-10-02 |
0.2856 GBP |
6,027.6143 MATIC |
0.2887 GBP |
0.2800 GBP |
0.2896 GBP |
0.2806 GBP |
| 2024-10-01 |
0.2884 GBP |
34,600.1529 MATIC |
0.2979 GBP |
0.2771 GBP |
0.3031 GBP |
0.2835 GBP |
| 2024-09-30 |
0.3057 GBP |
24,961.0674 MATIC |
0.3156 GBP |
0.3000 GBP |
0.3156 GBP |
0.3006 GBP |
| 2024-09-29 |
0.3154 GBP |
4,995.3293 MATIC |
0.3171 GBP |
0.3100 GBP |
0.3172 GBP |
0.3172 GBP |
| 2024-09-28 |
0.3212 GBP |
15,283.1734 MATIC |
0.3245 GBP |
0.3131 GBP |
0.3267 GBP |
0.3150 GBP |
| 2024-09-27 |
0.3240 GBP |
32,121.7299 MATIC |
0.3176 GBP |
0.3176 GBP |
0.3279 GBP |
0.3239 GBP |
| 2024-09-26 |
0.3149 GBP |
10,008.5160 MATIC |
0.3076 GBP |
0.3030 GBP |
0.3220 GBP |
0.3149 GBP |
| 2024-09-25 |
0.3076 GBP |
13,806.9153 MATIC |
0.3064 GBP |
0.3010 GBP |
0.3129 GBP |
0.3091 GBP |
| 2024-09-24 |
0.3033 GBP |
9,826.5248 MATIC |
0.3040 GBP |
0.2992 GBP |
0.3047 GBP |
0.3040 GBP |
| 2024-09-23 |
0.3032 GBP |
12,506.9744 MATIC |
0.3052 GBP |
0.3011 GBP |
0.3052 GBP |
0.3038 GBP |
| 2024-09-22 |
0.3015 GBP |
4,584.4559 MATIC |
0.3067 GBP |
0.2989 GBP |
0.3067 GBP |
0.2998 GBP |
| 2024-09-21 |
0.3045 GBP |
12,687.9959 MATIC |
0.3029 GBP |
0.3002 GBP |
0.3062 GBP |
0.3056 GBP |
| 2024-09-20 |
0.3030 GBP |
18,465.0956 MATIC |
0.2984 GBP |
0.2973 GBP |
0.3074 GBP |
0.3009 GBP |
| 2024-09-19 |
0.2986 GBP |
12,117.4028 MATIC |
0.2972 GBP |
0.2969 GBP |
0.3025 GBP |
0.2998 GBP |
| 2024-09-18 |
0.2865 GBP |
18,056.0634 MATIC |
0.2885 GBP |
0.2839 GBP |
0.2910 GBP |
0.2894 GBP |
| 2024-09-17 |
0.2904 GBP |
29,994.7729 MATIC |
0.2900 GBP |
0.2899 GBP |
0.2954 GBP |
0.2904 GBP |
| 2024-09-16 |
0.2880 GBP |
24,781.8037 MATIC |
0.2954 GBP |
0.2836 GBP |
0.2954 GBP |
0.2836 GBP |
| 2024-09-15 |
0.3072 GBP |
6,719.0716 MATIC |
0.3077 GBP |
0.3000 GBP |
0.3480 GBP |
0.3000 GBP |
| 2024-09-14 |
0.3125 GBP |
8,068.3502 MATIC |
0.3135 GBP |
0.3036 GBP |
0.3215 GBP |
0.3036 GBP |
| 2024-09-13 |
0.3215 GBP |
92,087.0244 MATIC |
0.2884 GBP |
0.2871 GBP |
0.3311 GBP |
0.3187 GBP |
| 2024-09-12 |
0.3249 GBP |
52,109.4115 MATIC |
0.2903 GBP |
0.2846 GBP |
0.3526 GBP |
0.2884 GBP |
| 2024-09-11 |
0.2839 GBP |
71,793.8935 MATIC |
0.2956 GBP |
0.2812 GBP |
0.2956 GBP |
0.2883 GBP |
| 2024-09-10 |
0.2914 GBP |
36,051.5417 MATIC |
0.2896 GBP |
0.2887 GBP |
0.2962 GBP |
0.2944 GBP |
| 2024-09-09 |
0.2889 GBP |
48,366.8809 MATIC |
0.2870 GBP |
0.2847 GBP |
0.2938 GBP |
0.2936 GBP |
| 2024-09-08 |
0.2843 GBP |
49,315.6115 MATIC |
0.2824 GBP |
0.2810 GBP |
0.2867 GBP |
0.2867 GBP |
| 2024-09-07 |
0.2840 GBP |
12,046.2834 MATIC |
0.2795 GBP |
0.2792 GBP |
0.2871 GBP |
0.2868 GBP |
| 2024-09-06 |
0.2801 GBP |
67,276.0579 MATIC |
0.2758 GBP |
0.2713 GBP |
0.2862 GBP |
0.2777 GBP |
| 2024-09-05 |
0.2871 GBP |
22,430.7037 MATIC |
0.2888 GBP |
0.2764 GBP |
0.2931 GBP |
0.2793 GBP |
| 2024-09-04 |
0.2869 GBP |
211,130.4125 MATIC |
0.3000 GBP |
0.2716 GBP |
0.3000 GBP |
0.2898 GBP |
| 2024-09-03 |
0.3101 GBP |
17,609.3276 MATIC |
0.3115 GBP |
0.3050 GBP |
0.3142 GBP |
0.3072 GBP |
| 2024-09-02 |
0.3066 GBP |
103,548.6686 MATIC |
0.3105 GBP |
0.3023 GBP |
0.3111 GBP |
0.3094 GBP |
| 2024-09-01 |
0.3116 GBP |
22,418.9217 MATIC |
0.3184 GBP |
0.3063 GBP |
0.3184 GBP |
0.3063 GBP |
| 2024-08-31 |
0.3206 GBP |
1,792.5818 MATIC |
0.3225 GBP |
0.3186 GBP |
0.3241 GBP |
0.3197 GBP |
| 2024-08-30 |
0.3169 GBP |
49,227.5748 MATIC |
0.3218 GBP |
0.3046 GBP |
0.3258 GBP |
0.3168 GBP |
| 2024-08-29 |
0.3296 GBP |
30,263.2734 MATIC |
0.3319 GBP |
0.3173 GBP |
0.3389 GBP |
0.3185 GBP |
| 2024-08-28 |
0.3421 GBP |
121,633.6291 MATIC |
0.3495 GBP |
0.3238 GBP |
0.3501 GBP |
0.3328 GBP |
| 2024-08-27 |
0.3738 GBP |
28,021.9663 MATIC |
0.3823 GBP |
0.3487 GBP |
0.3872 GBP |
0.3528 GBP |
| 2024-08-26 |
0.3897 GBP |
34,335.8194 MATIC |
0.3960 GBP |
0.3818 GBP |
0.3963 GBP |
0.3818 GBP |
| 2024-08-25 |
0.4081 GBP |
19,040.9773 MATIC |
0.4327 GBP |
0.3973 GBP |
0.4327 GBP |
0.4008 GBP |
| 2024-08-24 |
0.4150 GBP |
25,413.0155 MATIC |
0.4105 GBP |
0.4018 GBP |
0.4385 GBP |
0.4353 GBP |
| 2024-08-23 |
0.4022 GBP |
107,889.2982 MATIC |
0.4072 GBP |
0.3971 GBP |
0.4118 GBP |
0.4100 GBP |
| 2024-08-22 |
0.4040 GBP |
34,027.4723 MATIC |
0.4024 GBP |
0.3939 GBP |
0.4117 GBP |
0.4071 GBP |
| 2024-08-21 |
0.3784 GBP |
71,144.4668 MATIC |
0.3584 GBP |
0.3581 GBP |
0.4020 GBP |
0.3998 GBP |
| 2024-08-20 |
0.3425 GBP |
51,229.8641 MATIC |
0.3301 GBP |
0.3301 GBP |
0.3525 GBP |
0.3510 GBP |
| 2024-08-19 |
0.3230 GBP |
52,980.5994 MATIC |
0.3185 GBP |
0.3185 GBP |
0.3297 GBP |
0.3297 GBP |
| 2024-08-18 |
0.3165 GBP |
36,155.7008 MATIC |
0.3174 GBP |
0.3147 GBP |
0.3230 GBP |
0.3214 GBP |
| 2024-08-17 |
0.3137 GBP |
31,026.5022 MATIC |
0.3116 GBP |
0.3114 GBP |
0.3164 GBP |
0.3155 GBP |
| 2024-08-16 |
0.3122 GBP |
124,971.9487 MATIC |
0.3120 GBP |
0.3048 GBP |
0.3151 GBP |
0.3145 GBP |
| 2024-08-15 |
0.3146 GBP |
162,676.8329 MATIC |
0.3329 GBP |
0.3094 GBP |
0.3351 GBP |
0.3094 GBP |