Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.0531 GBP |
18,561.1126 MATIC |
1.0605 GBP |
1.0399 GBP |
1.0643 GBP |
1.0399 GBP |
| 2022-04-16 |
1.0605 GBP |
1,994.0543 MATIC |
1.0684 GBP |
1.0499 GBP |
1.0734 GBP |
1.0674 GBP |
| 2022-04-15 |
1.0627 GBP |
4,694.2951 MATIC |
1.0542 GBP |
1.0515 GBP |
1.0703 GBP |
1.0596 GBP |
| 2022-04-14 |
1.0536 GBP |
15,316.1450 MATIC |
1.0871 GBP |
1.0358 GBP |
1.0970 GBP |
1.0491 GBP |
| 2022-04-13 |
1.0822 GBP |
12,191.9368 MATIC |
1.0729 GBP |
1.0568 GBP |
1.1003 GBP |
1.0806 GBP |
| 2022-04-12 |
1.0636 GBP |
64,373.3928 MATIC |
1.0296 GBP |
1.0199 GBP |
1.1301 GBP |
1.0548 GBP |
| 2022-04-11 |
1.0422 GBP |
75,509.5555 MATIC |
1.0892 GBP |
1.0098 GBP |
1.1012 GBP |
1.0295 GBP |
| 2022-04-10 |
1.1281 GBP |
11,510.9830 MATIC |
1.1234 GBP |
1.1109 GBP |
1.1435 GBP |
1.1169 GBP |
| 2022-04-09 |
1.1067 GBP |
9,838.5642 MATIC |
1.1037 GBP |
1.0969 GBP |
1.1231 GBP |
1.1148 GBP |
| 2022-04-08 |
1.1212 GBP |
34,248.5151 MATIC |
1.1602 GBP |
1.0947 GBP |
1.1664 GBP |
1.0947 GBP |
| 2022-04-07 |
1.1314 GBP |
23,376.5494 MATIC |
1.1160 GBP |
1.1025 GBP |
1.1523 GBP |
1.1515 GBP |
| 2022-04-06 |
1.1682 GBP |
110,527.0222 MATIC |
1.2150 GBP |
1.1217 GBP |
1.2150 GBP |
1.1339 GBP |
| 2022-04-05 |
1.2437 GBP |
16,784.1433 MATIC |
1.2502 GBP |
1.2227 GBP |
1.2730 GBP |
1.2255 GBP |
| 2022-04-04 |
1.2530 GBP |
43,595.4028 MATIC |
1.2818 GBP |
1.2289 GBP |
1.2833 GBP |
1.2633 GBP |
| 2022-04-03 |
1.2790 GBP |
62,435.6553 MATIC |
1.2565 GBP |
1.2476 GBP |
1.3052 GBP |
1.2923 GBP |
| 2022-04-02 |
1.3023 GBP |
28,463.7004 MATIC |
1.2963 GBP |
1.2627 GBP |
1.3169 GBP |
1.2858 GBP |
| 2022-04-01 |
1.2513 GBP |
46,354.6232 MATIC |
1.2355 GBP |
1.1924 GBP |
1.3038 GBP |
1.2959 GBP |
| 2022-03-31 |
1.2790 GBP |
73,783.6580 MATIC |
1.2767 GBP |
1.2317 GBP |
1.3315 GBP |
1.2395 GBP |
| 2022-03-30 |
1.2810 GBP |
15,977.2826 MATIC |
1.2665 GBP |
1.2476 GBP |
1.3117 GBP |
1.2818 GBP |
| 2022-03-29 |
1.2910 GBP |
45,712.4645 MATIC |
1.2730 GBP |
1.2502 GBP |
1.3198 GBP |
1.2668 GBP |
| 2022-03-28 |
1.3074 GBP |
58,428.0613 MATIC |
1.2844 GBP |
1.2695 GBP |
1.3315 GBP |
1.2766 GBP |
| 2022-03-27 |
1.2595 GBP |
99,341.0270 MATIC |
1.2266 GBP |
1.2177 GBP |
1.2833 GBP |
1.2833 GBP |
| 2022-03-26 |
1.2136 GBP |
14,048.0172 MATIC |
1.1924 GBP |
1.1924 GBP |
1.2200 GBP |
1.2200 GBP |
| 2022-03-25 |
1.2272 GBP |
24,077.9251 MATIC |
1.2255 GBP |
1.1864 GBP |
1.2578 GBP |
1.1953 GBP |
| 2022-03-24 |
1.2118 GBP |
57,184.0740 MATIC |
1.1793 GBP |
1.1745 GBP |
1.2398 GBP |
1.2280 GBP |
| 2022-03-23 |
1.1552 GBP |
18,656.2783 MATIC |
1.1307 GBP |
1.1250 GBP |
1.1729 GBP |
1.1612 GBP |
| 2022-03-22 |
1.1451 GBP |
17,285.1134 MATIC |
1.1171 GBP |
1.1171 GBP |
1.1548 GBP |
1.1489 GBP |
| 2022-03-21 |
1.1168 GBP |
13,444.5554 MATIC |
1.1081 GBP |
1.0969 GBP |
1.1342 GBP |
1.1148 GBP |
| 2022-03-20 |
1.1275 GBP |
22,245.6786 MATIC |
1.1632 GBP |
1.1081 GBP |
1.1632 GBP |
1.1154 GBP |
| 2022-03-19 |
1.1485 GBP |
18,228.7648 MATIC |
1.1399 GBP |
1.1399 GBP |
1.1683 GBP |
1.1563 GBP |
| 2022-03-18 |
1.1029 GBP |
20,007.6580 MATIC |
1.1002 GBP |
1.0804 GBP |
1.1432 GBP |
1.1342 GBP |
| 2022-03-17 |
1.1132 GBP |
48,040.8906 MATIC |
1.1204 GBP |
1.0900 GBP |
1.1400 GBP |
1.1064 GBP |
| 2022-03-16 |
1.0781 GBP |
39,585.2564 MATIC |
1.0515 GBP |
1.0400 GBP |
1.1148 GBP |
1.1148 GBP |
| 2022-03-15 |
1.0536 GBP |
12,543.0209 MATIC |
1.0601 GBP |
1.0236 GBP |
1.0797 GBP |
1.0602 GBP |
| 2022-03-14 |
1.0485 GBP |
7,853.4169 MATIC |
1.0358 GBP |
1.0236 GBP |
1.0682 GBP |
1.0564 GBP |
| 2022-03-13 |
1.0734 GBP |
6,987.2042 MATIC |
1.0742 GBP |
1.0661 GBP |
1.0892 GBP |
1.0736 GBP |
| 2022-03-12 |
1.0896 GBP |
7,382.3126 MATIC |
1.0783 GBP |
1.0724 GBP |
1.0981 GBP |
1.0785 GBP |
| 2022-03-11 |
1.0970 GBP |
13,956.9184 MATIC |
1.0947 GBP |
1.0773 GBP |
1.1204 GBP |
1.0821 GBP |
| 2022-03-10 |
1.0898 GBP |
42,014.4366 MATIC |
1.1457 GBP |
1.0702 GBP |
1.1457 GBP |
1.1131 GBP |
| 2022-03-09 |
1.1445 GBP |
74,855.4501 MATIC |
1.1024 GBP |
1.1023 GBP |
1.1723 GBP |
1.1373 GBP |
| 2022-03-08 |
1.1047 GBP |
24,435.4913 MATIC |
1.0729 GBP |
1.0729 GBP |
1.1204 GBP |
1.0952 GBP |
| 2022-03-07 |
1.0869 GBP |
52,862.3272 MATIC |
1.0837 GBP |
1.0478 GBP |
1.1318 GBP |
1.0926 GBP |
| 2022-03-06 |
1.1156 GBP |
21,497.0544 MATIC |
1.1432 GBP |
1.1000 GBP |
1.1471 GBP |
1.1057 GBP |
| 2022-03-05 |
1.1230 GBP |
21,803.3055 MATIC |
1.1096 GBP |
1.0982 GBP |
1.1437 GBP |
1.1410 GBP |
| 2022-03-04 |
1.1514 GBP |
134,344.1984 MATIC |
1.1833 GBP |
1.1057 GBP |
1.1833 GBP |
1.1057 GBP |
| 2022-03-03 |
1.1808 GBP |
45,008.6228 MATIC |
1.2215 GBP |
1.1628 GBP |
1.2293 GBP |
1.1869 GBP |
| 2022-03-02 |
1.2333 GBP |
155,419.3108 MATIC |
1.2115 GBP |
1.1893 GBP |
1.2730 GBP |
1.2289 GBP |
| 2022-03-01 |
1.2013 GBP |
59,525.3810 MATIC |
1.2051 GBP |
1.1628 GBP |
1.2400 GBP |
1.2173 GBP |
| 2022-02-28 |
1.1359 GBP |
98,142.5015 MATIC |
1.0800 GBP |
1.0675 GBP |
1.2022 GBP |
1.2022 GBP |
| 2022-02-27 |
1.0800 GBP |
121,954.1917 MATIC |
1.1342 GBP |
1.0646 GBP |
1.1515 GBP |
1.0797 GBP |