Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
1.1499 GBP |
216,434.8416 MATIC |
1.2180 GBP |
1.0724 GBP |
1.2440 GBP |
1.1117 GBP |
| 2021-11-17 |
1.1863 GBP |
356,430.4825 MATIC |
1.1730 GBP |
1.1163 GBP |
1.2390 GBP |
1.2079 GBP |
| 2021-11-16 |
1.1789 GBP |
472,241.7289 MATIC |
1.2566 GBP |
1.0857 GBP |
1.2566 GBP |
1.1754 GBP |
| 2021-11-15 |
1.2840 GBP |
92,985.0850 MATIC |
1.2906 GBP |
1.2641 GBP |
1.3137 GBP |
1.2669 GBP |
| 2021-11-14 |
1.2886 GBP |
38,037.2900 MATIC |
1.3090 GBP |
1.2611 GBP |
1.3233 GBP |
1.2842 GBP |
| 2021-11-13 |
1.2939 GBP |
55,673.9544 MATIC |
1.2912 GBP |
1.2714 GBP |
1.3191 GBP |
1.3044 GBP |
| 2021-11-12 |
1.2710 GBP |
152,819.4555 MATIC |
1.3132 GBP |
1.2235 GBP |
1.3306 GBP |
1.2815 GBP |
| 2021-11-11 |
1.3022 GBP |
108,068.2839 MATIC |
1.2696 GBP |
1.2500 GBP |
1.3340 GBP |
1.3340 GBP |
| 2021-11-10 |
1.3025 GBP |
363,613.9102 MATIC |
1.3154 GBP |
1.1611 GBP |
1.4015 GBP |
1.2100 GBP |
| 2021-11-09 |
1.3601 GBP |
208,652.5431 MATIC |
1.3955 GBP |
1.3037 GBP |
1.3955 GBP |
1.3101 GBP |
| 2021-11-08 |
1.4006 GBP |
256,610.5782 MATIC |
1.3970 GBP |
1.3808 GBP |
1.4363 GBP |
1.3888 GBP |
| 2021-11-07 |
1.3987 GBP |
112,588.2791 MATIC |
1.3971 GBP |
1.3794 GBP |
1.4185 GBP |
1.3984 GBP |
| 2021-11-06 |
1.3811 GBP |
109,763.9943 MATIC |
1.3985 GBP |
1.3471 GBP |
1.4231 GBP |
1.4022 GBP |
| 2021-11-05 |
1.4153 GBP |
71,014.0101 MATIC |
1.4159 GBP |
1.3888 GBP |
1.4495 GBP |
1.4070 GBP |
| 2021-11-04 |
1.4286 GBP |
183,834.5629 MATIC |
1.4670 GBP |
1.3823 GBP |
1.4703 GBP |
1.4203 GBP |
| 2021-11-03 |
1.4906 GBP |
234,165.7395 MATIC |
1.4183 GBP |
1.4166 GBP |
1.5705 GBP |
1.4776 GBP |
| 2021-11-02 |
1.4090 GBP |
113,183.9198 MATIC |
1.3865 GBP |
1.3685 GBP |
1.4472 GBP |
1.4173 GBP |
| 2021-11-01 |
1.3936 GBP |
81,941.7346 MATIC |
1.4196 GBP |
1.3503 GBP |
1.4425 GBP |
1.3963 GBP |
| 2021-10-31 |
1.3872 GBP |
349,423.9486 MATIC |
1.3600 GBP |
1.3172 GBP |
1.4749 GBP |
1.4224 GBP |
| 2021-10-30 |
1.4011 GBP |
77,063.4957 MATIC |
1.4998 GBP |
1.3405 GBP |
1.4998 GBP |
1.3636 GBP |
| 2021-10-29 |
1.4641 GBP |
436,520.5192 MATIC |
1.5592 GBP |
1.4010 GBP |
1.6058 GBP |
1.4753 GBP |
| 2021-10-28 |
1.4111 GBP |
552,841.9092 MATIC |
1.3020 GBP |
1.3020 GBP |
1.5128 GBP |
1.4940 GBP |
| 2021-10-27 |
1.3176 GBP |
514,119.4002 MATIC |
1.2653 GBP |
1.1760 GBP |
1.4052 GBP |
1.3193 GBP |
| 2021-10-26 |
1.2925 GBP |
371,654.6907 MATIC |
1.2200 GBP |
1.2189 GBP |
1.3385 GBP |
1.2580 GBP |
| 2021-10-25 |
1.1904 GBP |
187,742.7926 MATIC |
1.1407 GBP |
1.1390 GBP |
1.2231 GBP |
1.2009 GBP |
| 2021-10-24 |
1.1380 GBP |
206,109.4434 MATIC |
1.1867 GBP |
1.1110 GBP |
1.1867 GBP |
1.1527 GBP |
| 2021-10-23 |
1.1515 GBP |
307,118.0144 MATIC |
1.0942 GBP |
1.0942 GBP |
1.2170 GBP |
1.1909 GBP |
| 2021-10-22 |
1.1136 GBP |
110,771.1470 MATIC |
1.1047 GBP |
1.0886 GBP |
1.1445 GBP |
1.0964 GBP |
| 2021-10-21 |
1.1308 GBP |
293,159.9984 MATIC |
1.1127 GBP |
1.0758 GBP |
1.1800 GBP |
1.0949 GBP |
| 2021-10-20 |
1.0991 GBP |
59,021.7903 MATIC |
1.0700 GBP |
1.0501 GBP |
1.1270 GBP |
1.1002 GBP |
| 2021-10-19 |
1.0668 GBP |
89,445.5098 MATIC |
1.0900 GBP |
1.0468 GBP |
1.1023 GBP |
1.0727 GBP |
| 2021-10-18 |
1.1147 GBP |
242,101.5801 MATIC |
1.0622 GBP |
1.0536 GBP |
1.1700 GBP |
1.0780 GBP |
| 2021-10-17 |
1.0723 GBP |
59,892.2997 MATIC |
1.0900 GBP |
1.0278 GBP |
1.1219 GBP |
1.0487 GBP |
| 2021-10-16 |
1.1173 GBP |
145,180.2162 MATIC |
1.1700 GBP |
1.0908 GBP |
1.1838 GBP |
1.0960 GBP |
| 2021-10-15 |
1.1080 GBP |
1,122,641.3748 MATIC |
0.9143 GBP |
0.9076 GBP |
1.2400 GBP |
1.1038 GBP |
| 2021-10-14 |
0.9199 GBP |
121,762.8363 MATIC |
0.9116 GBP |
0.9013 GBP |
0.9385 GBP |
0.9197 GBP |
| 2021-10-13 |
0.9064 GBP |
102,352.9531 MATIC |
0.9240 GBP |
0.8777 GBP |
0.9240 GBP |
0.9026 GBP |
| 2021-10-12 |
0.8812 GBP |
147,002.0506 MATIC |
0.9119 GBP |
0.8500 GBP |
0.9120 GBP |
0.9006 GBP |
| 2021-10-11 |
0.9282 GBP |
236,760.3108 MATIC |
0.9030 GBP |
0.8959 GBP |
0.9553 GBP |
0.9111 GBP |
| 2021-10-10 |
0.9544 GBP |
112,846.4560 MATIC |
0.9900 GBP |
0.9137 GBP |
0.9900 GBP |
0.9294 GBP |
| 2021-10-09 |
0.9908 GBP |
58,542.2658 MATIC |
0.9830 GBP |
0.9772 GBP |
1.0100 GBP |
0.9873 GBP |
| 2021-10-08 |
1.0107 GBP |
242,360.2731 MATIC |
0.9394 GBP |
0.9394 GBP |
1.0529 GBP |
0.9987 GBP |
| 2021-10-07 |
0.9394 GBP |
78,397.2326 MATIC |
0.9250 GBP |
0.9063 GBP |
0.9611 GBP |
0.9400 GBP |
| 2021-10-06 |
0.9326 GBP |
244,019.4744 MATIC |
0.9636 GBP |
0.8900 GBP |
0.9642 GBP |
0.9290 GBP |
| 2021-10-05 |
0.9593 GBP |
209,247.1741 MATIC |
0.9504 GBP |
0.9378 GBP |
0.9806 GBP |
0.9689 GBP |
| 2021-10-04 |
0.9347 GBP |
142,642.6467 MATIC |
0.9712 GBP |
0.9121 GBP |
0.9712 GBP |
0.9419 GBP |
| 2021-10-03 |
0.9744 GBP |
65,728.5233 MATIC |
0.9638 GBP |
0.9478 GBP |
0.9907 GBP |
0.9703 GBP |
| 2021-10-02 |
0.9464 GBP |
118,426.5736 MATIC |
0.9248 GBP |
0.9029 GBP |
0.9983 GBP |
0.9825 GBP |
| 2021-10-01 |
0.9037 GBP |
201,433.6608 MATIC |
0.8450 GBP |
0.8450 GBP |
0.9300 GBP |
0.9287 GBP |
| 2021-09-30 |
0.8365 GBP |
93,245.5393 MATIC |
0.8319 GBP |
0.8264 GBP |
0.8500 GBP |
0.8335 GBP |