Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.5657 GBP |
185,056.6650 MATIC |
1.6697 GBP |
1.5139 GBP |
1.6697 GBP |
1.5139 GBP |
| 2022-01-06 |
1.5997 GBP |
278,379.6907 MATIC |
1.6074 GBP |
1.5329 GBP |
1.6928 GBP |
1.6690 GBP |
| 2022-01-05 |
1.6710 GBP |
107,322.2787 MATIC |
1.7485 GBP |
1.5724 GBP |
1.8057 GBP |
1.5724 GBP |
| 2022-01-04 |
1.8088 GBP |
53,018.5484 MATIC |
1.8038 GBP |
1.7530 GBP |
1.8529 GBP |
1.7530 GBP |
| 2022-01-03 |
1.8063 GBP |
55,152.2523 MATIC |
1.8717 GBP |
1.7546 GBP |
1.8717 GBP |
1.8043 GBP |
| 2022-01-02 |
1.8768 GBP |
41,069.3299 MATIC |
1.8953 GBP |
1.8517 GBP |
1.9038 GBP |
1.8588 GBP |
| 2022-01-01 |
1.8873 GBP |
27,198.0747 MATIC |
1.8686 GBP |
1.8573 GBP |
1.9128 GBP |
1.8925 GBP |
| 2021-12-31 |
1.9096 GBP |
88,428.8588 MATIC |
1.9025 GBP |
1.8091 GBP |
1.9721 GBP |
1.8771 GBP |
| 2021-12-30 |
1.8678 GBP |
38,688.1627 MATIC |
1.8200 GBP |
1.7943 GBP |
1.9227 GBP |
1.8954 GBP |
| 2021-12-29 |
1.8711 GBP |
173,612.4691 MATIC |
1.8878 GBP |
1.7916 GBP |
1.9442 GBP |
1.8378 GBP |
| 2021-12-28 |
1.9409 GBP |
393,757.9980 MATIC |
2.0200 GBP |
1.8273 GBP |
2.0200 GBP |
1.8674 GBP |
| 2021-12-27 |
2.0995 GBP |
101,475.9278 MATIC |
2.1600 GBP |
2.0217 GBP |
2.1700 GBP |
2.0500 GBP |
| 2021-12-26 |
2.0810 GBP |
107,523.4561 MATIC |
1.9696 GBP |
1.9575 GBP |
2.1483 GBP |
2.1337 GBP |
| 2021-12-25 |
1.9242 GBP |
191,106.2246 MATIC |
1.8208 GBP |
1.8208 GBP |
2.0061 GBP |
1.9695 GBP |
| 2021-12-24 |
1.9218 GBP |
106,134.5243 MATIC |
1.9575 GBP |
1.8331 GBP |
1.9896 GBP |
1.8331 GBP |
| 2021-12-23 |
1.9600 GBP |
176,043.9213 MATIC |
1.8574 GBP |
1.8522 GBP |
2.0320 GBP |
1.9900 GBP |
| 2021-12-22 |
1.9295 GBP |
390,313.1829 MATIC |
1.7949 GBP |
1.7926 GBP |
1.9900 GBP |
1.8921 GBP |
| 2021-12-21 |
1.7039 GBP |
337,603.8509 MATIC |
1.6182 GBP |
1.6000 GBP |
1.8148 GBP |
1.7534 GBP |
| 2021-12-20 |
1.6243 GBP |
221,439.5733 MATIC |
1.6733 GBP |
1.5525 GBP |
1.6868 GBP |
1.6308 GBP |
| 2021-12-19 |
1.6867 GBP |
64,781.3261 MATIC |
1.6893 GBP |
1.6416 GBP |
1.7279 GBP |
1.7051 GBP |
| 2021-12-18 |
1.6654 GBP |
148,501.8526 MATIC |
1.6130 GBP |
1.5657 GBP |
1.7013 GBP |
1.6807 GBP |
| 2021-12-17 |
1.5245 GBP |
208,250.4458 MATIC |
1.5501 GBP |
1.4581 GBP |
1.6249 GBP |
1.5914 GBP |
| 2021-12-16 |
1.6200 GBP |
186,565.5141 MATIC |
1.6124 GBP |
1.5717 GBP |
1.6592 GBP |
1.5797 GBP |
| 2021-12-15 |
1.5249 GBP |
745,262.3433 MATIC |
1.4852 GBP |
1.3912 GBP |
1.6762 GBP |
1.5864 GBP |
| 2021-12-14 |
1.3960 GBP |
710,201.9774 MATIC |
1.3738 GBP |
1.3200 GBP |
1.4609 GBP |
1.4346 GBP |
| 2021-12-13 |
1.4396 GBP |
369,387.5235 MATIC |
1.5735 GBP |
1.3272 GBP |
1.5735 GBP |
1.3994 GBP |
| 2021-12-12 |
1.5741 GBP |
218,162.9013 MATIC |
1.6117 GBP |
1.5337 GBP |
1.6117 GBP |
1.5841 GBP |
| 2021-12-11 |
1.5906 GBP |
227,431.8693 MATIC |
1.5700 GBP |
1.5200 GBP |
1.6313 GBP |
1.6196 GBP |
| 2021-12-10 |
1.6647 GBP |
465,400.5370 MATIC |
1.5895 GBP |
1.5500 GBP |
1.7271 GBP |
1.6059 GBP |
| 2021-12-09 |
1.6503 GBP |
513,875.9515 MATIC |
1.8359 GBP |
1.5602 GBP |
1.8442 GBP |
1.6136 GBP |
| 2021-12-08 |
1.8561 GBP |
478,747.9220 MATIC |
1.7828 GBP |
1.6886 GBP |
1.9500 GBP |
1.8391 GBP |
| 2021-12-07 |
1.8105 GBP |
780,743.9066 MATIC |
1.7267 GBP |
1.6870 GBP |
1.9000 GBP |
1.7598 GBP |
| 2021-12-06 |
1.4971 GBP |
401,854.5279 MATIC |
1.5535 GBP |
1.2930 GBP |
1.7478 GBP |
1.7106 GBP |
| 2021-12-05 |
1.5360 GBP |
335,803.8366 MATIC |
1.5075 GBP |
1.4300 GBP |
1.6678 GBP |
1.4879 GBP |
| 2021-12-04 |
1.4559 GBP |
1,008,541.8142 MATIC |
1.7408 GBP |
1.2100 GBP |
1.7514 GBP |
1.5223 GBP |
| 2021-12-03 |
1.6992 GBP |
651,958.3989 MATIC |
1.6069 GBP |
1.5714 GBP |
1.8066 GBP |
1.7001 GBP |
| 2021-12-02 |
1.5771 GBP |
717,449.4595 MATIC |
1.5074 GBP |
1.4668 GBP |
1.6543 GBP |
1.6056 GBP |
| 2021-12-01 |
1.4667 GBP |
552,619.2563 MATIC |
1.3705 GBP |
1.3697 GBP |
1.5703 GBP |
1.4592 GBP |
| 2021-11-30 |
1.3519 GBP |
121,434.9226 MATIC |
1.3770 GBP |
1.2768 GBP |
1.4070 GBP |
1.3423 GBP |
| 2021-11-29 |
1.2794 GBP |
191,927.6552 MATIC |
1.2408 GBP |
1.2287 GBP |
1.3473 GBP |
1.3444 GBP |
| 2021-11-28 |
1.1731 GBP |
141,358.2528 MATIC |
1.2075 GBP |
1.1280 GBP |
1.2464 GBP |
1.2336 GBP |
| 2021-11-27 |
1.2528 GBP |
150,510.1572 MATIC |
1.2379 GBP |
1.1946 GBP |
1.2888 GBP |
1.2208 GBP |
| 2021-11-26 |
1.2617 GBP |
445,353.2762 MATIC |
1.4505 GBP |
1.1959 GBP |
1.4781 GBP |
1.2525 GBP |
| 2021-11-25 |
1.3829 GBP |
256,991.4088 MATIC |
1.2674 GBP |
1.2599 GBP |
1.4391 GBP |
1.3804 GBP |
| 2021-11-24 |
1.2957 GBP |
172,159.0858 MATIC |
1.3200 GBP |
1.2400 GBP |
1.3647 GBP |
1.2734 GBP |
| 2021-11-23 |
1.2372 GBP |
103,133.5292 MATIC |
1.1700 GBP |
1.1549 GBP |
1.3121 GBP |
1.3050 GBP |
| 2021-11-22 |
1.1710 GBP |
130,351.1510 MATIC |
1.1896 GBP |
1.1383 GBP |
1.2089 GBP |
1.1707 GBP |
| 2021-11-21 |
1.2062 GBP |
80,339.0582 MATIC |
1.2426 GBP |
1.1971 GBP |
1.2427 GBP |
1.2059 GBP |
| 2021-11-20 |
1.2009 GBP |
69,067.3709 MATIC |
1.2126 GBP |
1.1668 GBP |
1.2438 GBP |
1.2383 GBP |
| 2021-11-19 |
1.1613 GBP |
114,079.0412 MATIC |
1.1143 GBP |
1.0997 GBP |
1.2112 GBP |
1.2034 GBP |