Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
1.1555 GBP |
62,753.1787 MATIC |
1.1596 GBP |
1.1250 GBP |
1.1869 GBP |
1.1396 GBP |
| 2022-02-25 |
1.1076 GBP |
69,140.3945 MATIC |
1.0762 GBP |
1.0515 GBP |
1.1733 GBP |
1.1687 GBP |
| 2022-02-24 |
1.0106 GBP |
278,427.7102 MATIC |
1.0580 GBP |
0.9271 GBP |
1.1284 GBP |
1.0792 GBP |
| 2022-02-23 |
1.1201 GBP |
88,291.9840 MATIC |
1.0729 GBP |
1.0621 GBP |
1.1709 GBP |
1.0866 GBP |
| 2022-02-22 |
1.0347 GBP |
94,348.2592 MATIC |
1.0364 GBP |
0.9941 GBP |
1.0826 GBP |
1.0817 GBP |
| 2022-02-21 |
1.0978 GBP |
166,636.1357 MATIC |
1.1113 GBP |
1.0354 GBP |
1.1841 GBP |
1.0358 GBP |
| 2022-02-20 |
1.1286 GBP |
47,055.5587 MATIC |
1.2022 GBP |
1.1057 GBP |
1.2022 GBP |
1.1284 GBP |
| 2022-02-19 |
1.1811 GBP |
34,192.3323 MATIC |
1.1768 GBP |
1.1497 GBP |
1.2082 GBP |
1.1961 GBP |
| 2022-02-18 |
1.2027 GBP |
49,215.0172 MATIC |
1.2134 GBP |
1.1686 GBP |
1.2549 GBP |
1.1693 GBP |
| 2022-02-17 |
1.2753 GBP |
48,838.0656 MATIC |
1.3632 GBP |
1.2134 GBP |
1.3700 GBP |
1.2345 GBP |
| 2022-02-16 |
1.3226 GBP |
51,701.0375 MATIC |
1.3839 GBP |
1.2900 GBP |
1.3839 GBP |
1.3700 GBP |
| 2022-02-15 |
1.3104 GBP |
42,358.4398 MATIC |
1.2252 GBP |
1.2252 GBP |
1.3563 GBP |
1.3515 GBP |
| 2022-02-14 |
1.2097 GBP |
79,704.5961 MATIC |
1.2240 GBP |
1.1809 GBP |
1.2390 GBP |
1.2323 GBP |
| 2022-02-13 |
1.2447 GBP |
38,627.8604 MATIC |
1.2440 GBP |
1.2162 GBP |
1.2705 GBP |
1.2409 GBP |
| 2022-02-12 |
1.2545 GBP |
96,736.3897 MATIC |
1.2565 GBP |
1.2134 GBP |
1.2998 GBP |
1.2493 GBP |
| 2022-02-11 |
1.3489 GBP |
92,495.2260 MATIC |
1.3882 GBP |
1.2378 GBP |
1.4005 GBP |
1.2455 GBP |
| 2022-02-10 |
1.4479 GBP |
226,916.8134 MATIC |
1.5052 GBP |
1.3882 GBP |
1.5052 GBP |
1.4263 GBP |
| 2022-02-09 |
1.4986 GBP |
99,080.6314 MATIC |
1.4341 GBP |
1.4005 GBP |
1.5171 GBP |
1.5154 GBP |
| 2022-02-08 |
1.4236 GBP |
72,669.4913 MATIC |
1.5042 GBP |
1.3762 GBP |
1.5186 GBP |
1.4195 GBP |
| 2022-02-07 |
1.4246 GBP |
164,299.7112 MATIC |
1.2754 GBP |
1.2596 GBP |
1.5413 GBP |
1.4817 GBP |
| 2022-02-06 |
1.2716 GBP |
16,403.6734 MATIC |
1.2729 GBP |
1.2351 GBP |
1.2952 GBP |
1.2730 GBP |
| 2022-02-05 |
1.2691 GBP |
132,598.0660 MATIC |
1.2525 GBP |
1.2378 GBP |
1.2969 GBP |
1.2705 GBP |
| 2022-02-04 |
1.2024 GBP |
172,813.0595 MATIC |
1.1364 GBP |
1.1339 GBP |
1.2430 GBP |
1.2370 GBP |
| 2022-02-03 |
1.1107 GBP |
33,267.0407 MATIC |
1.1307 GBP |
1.0892 GBP |
1.1399 GBP |
1.1290 GBP |
| 2022-02-02 |
1.1713 GBP |
83,433.0618 MATIC |
1.2209 GBP |
1.1226 GBP |
1.2259 GBP |
1.1391 GBP |
| 2022-02-01 |
1.2198 GBP |
45,697.3539 MATIC |
1.2192 GBP |
1.1915 GBP |
1.2435 GBP |
1.2077 GBP |
| 2022-01-31 |
1.1833 GBP |
100,489.3299 MATIC |
1.1959 GBP |
1.1396 GBP |
1.2285 GBP |
1.2155 GBP |
| 2022-01-30 |
1.2178 GBP |
140,731.5382 MATIC |
1.2705 GBP |
1.1800 GBP |
1.2730 GBP |
1.2082 GBP |
| 2022-01-29 |
1.2740 GBP |
92,203.3021 MATIC |
1.2604 GBP |
1.2373 GBP |
1.3000 GBP |
1.2600 GBP |
| 2022-01-28 |
1.2168 GBP |
195,517.3157 MATIC |
1.1961 GBP |
1.1745 GBP |
1.2681 GBP |
1.2518 GBP |
| 2022-01-27 |
1.2006 GBP |
266,949.3514 MATIC |
1.2018 GBP |
1.1162 GBP |
1.2452 GBP |
1.1715 GBP |
| 2022-01-26 |
1.2635 GBP |
241,514.4926 MATIC |
1.1441 GBP |
1.1343 GBP |
1.3524 GBP |
1.1512 GBP |
| 2022-01-25 |
1.1199 GBP |
58,560.8601 MATIC |
1.1040 GBP |
1.0500 GBP |
1.1905 GBP |
1.1562 GBP |
| 2022-01-24 |
1.0722 GBP |
468,012.8756 MATIC |
1.1827 GBP |
0.9745 GBP |
1.1827 GBP |
1.1026 GBP |
| 2022-01-23 |
1.1783 GBP |
172,322.3846 MATIC |
1.1361 GBP |
1.1200 GBP |
1.2334 GBP |
1.1362 GBP |
| 2022-01-22 |
1.1194 GBP |
272,674.9456 MATIC |
1.2496 GBP |
1.0352 GBP |
1.2923 GBP |
1.1139 GBP |
| 2022-01-21 |
1.3411 GBP |
237,288.6591 MATIC |
1.4475 GBP |
1.2134 GBP |
1.4892 GBP |
1.2565 GBP |
| 2022-01-20 |
1.5599 GBP |
54,600.2469 MATIC |
1.4916 GBP |
1.4688 GBP |
1.7211 GBP |
1.4857 GBP |
| 2022-01-19 |
1.5362 GBP |
107,863.4636 MATIC |
1.5591 GBP |
1.4826 GBP |
1.5718 GBP |
1.5137 GBP |
| 2022-01-18 |
1.5710 GBP |
73,840.7918 MATIC |
1.6288 GBP |
1.5351 GBP |
1.6428 GBP |
1.5945 GBP |
| 2022-01-17 |
1.6662 GBP |
137,613.5332 MATIC |
1.7083 GBP |
1.5890 GBP |
1.7911 GBP |
1.6188 GBP |
| 2022-01-16 |
1.6942 GBP |
31,124.5573 MATIC |
1.7303 GBP |
1.6777 GBP |
1.7341 GBP |
1.7000 GBP |
| 2022-01-15 |
1.7234 GBP |
31,838.7165 MATIC |
1.7135 GBP |
1.6860 GBP |
1.7529 GBP |
1.7368 GBP |
| 2022-01-14 |
1.6358 GBP |
66,195.5226 MATIC |
1.6520 GBP |
1.5969 GBP |
1.7224 GBP |
1.7032 GBP |
| 2022-01-13 |
1.7174 GBP |
182,400.7055 MATIC |
1.7598 GBP |
1.6377 GBP |
1.7772 GBP |
1.6567 GBP |
| 2022-01-12 |
1.7533 GBP |
256,800.6146 MATIC |
1.7426 GBP |
1.6902 GBP |
1.7970 GBP |
1.7388 GBP |
| 2022-01-11 |
1.6697 GBP |
194,409.2938 MATIC |
1.5302 GBP |
1.5124 GBP |
1.7338 GBP |
1.7025 GBP |
| 2022-01-10 |
1.4859 GBP |
67,749.2969 MATIC |
1.5641 GBP |
1.4235 GBP |
1.5795 GBP |
1.5120 GBP |
| 2022-01-09 |
1.5223 GBP |
93,271.9242 MATIC |
1.4621 GBP |
1.4621 GBP |
1.5951 GBP |
1.5549 GBP |
| 2022-01-08 |
1.4984 GBP |
58,263.4610 MATIC |
1.5057 GBP |
1.4067 GBP |
1.5757 GBP |
1.4786 GBP |