Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-03 |
1.0511 GBP |
310,270.8454 MATIC |
1.0412 GBP |
1.0164 GBP |
1.0721 GBP |
1.0519 GBP |
| 2021-09-02 |
1.0730 GBP |
194,503.2580 MATIC |
1.0695 GBP |
1.0380 GBP |
1.1000 GBP |
1.0561 GBP |
| 2021-09-01 |
1.0273 GBP |
388,971.3907 MATIC |
0.9708 GBP |
0.9568 GBP |
1.0800 GBP |
1.0549 GBP |
| 2021-08-31 |
0.9876 GBP |
130,712.3582 MATIC |
0.9510 GBP |
0.9460 GBP |
1.0260 GBP |
0.9581 GBP |
| 2021-08-30 |
1.0007 GBP |
170,222.7239 MATIC |
1.0300 GBP |
0.9736 GBP |
1.0300 GBP |
0.9850 GBP |
| 2021-08-29 |
1.0461 GBP |
197,424.5576 MATIC |
1.0581 GBP |
1.0173 GBP |
1.1500 GBP |
1.0346 GBP |
| 2021-08-28 |
1.0744 GBP |
91,380.9444 MATIC |
1.1117 GBP |
1.0500 GBP |
1.1117 GBP |
1.0566 GBP |
| 2021-08-27 |
1.0704 GBP |
88,331.3218 MATIC |
1.0000 GBP |
0.9900 GBP |
1.1064 GBP |
1.0974 GBP |
| 2021-08-26 |
1.0255 GBP |
102,139.0025 MATIC |
1.1098 GBP |
1.0000 GBP |
1.1237 GBP |
1.0305 GBP |
| 2021-08-25 |
1.0742 GBP |
121,186.8068 MATIC |
1.0941 GBP |
1.0351 GBP |
1.1264 GBP |
1.1009 GBP |
| 2021-08-24 |
1.1305 GBP |
213,473.2777 MATIC |
1.1855 GBP |
1.0526 GBP |
1.1855 GBP |
1.0953 GBP |
| 2021-08-23 |
1.1974 GBP |
143,070.6510 MATIC |
1.1883 GBP |
1.1600 GBP |
1.2341 GBP |
1.1851 GBP |
| 2021-08-22 |
1.1827 GBP |
97,257.3328 MATIC |
1.1675 GBP |
1.1500 GBP |
1.2200 GBP |
1.1875 GBP |
| 2021-08-21 |
1.1986 GBP |
179,908.4375 MATIC |
1.1404 GBP |
1.1155 GBP |
1.2420 GBP |
1.1681 GBP |
| 2021-08-20 |
1.1019 GBP |
193,305.2648 MATIC |
1.0800 GBP |
1.0678 GBP |
1.1450 GBP |
1.1259 GBP |
| 2021-08-19 |
0.9919 GBP |
129,390.4701 MATIC |
0.9832 GBP |
0.9500 GBP |
1.0428 GBP |
1.0425 GBP |
| 2021-08-18 |
0.9865 GBP |
204,741.1103 MATIC |
0.9801 GBP |
0.9300 GBP |
1.0220 GBP |
0.9666 GBP |
| 2021-08-17 |
1.0372 GBP |
137,322.5782 MATIC |
1.0218 GBP |
0.9800 GBP |
1.1072 GBP |
0.9984 GBP |
| 2021-08-16 |
1.0800 GBP |
175,732.4537 MATIC |
1.0700 GBP |
1.0300 GBP |
1.1216 GBP |
1.0300 GBP |
| 2021-08-15 |
1.0161 GBP |
80,433.8663 MATIC |
1.0407 GBP |
0.9918 GBP |
1.0661 GBP |
1.0661 GBP |
| 2021-08-14 |
1.0370 GBP |
145,438.5545 MATIC |
1.0740 GBP |
1.0097 GBP |
1.0831 GBP |
1.0385 GBP |
| 2021-08-13 |
1.0394 GBP |
138,070.9136 MATIC |
0.9663 GBP |
0.9663 GBP |
1.0776 GBP |
1.0598 GBP |
| 2021-08-12 |
0.9848 GBP |
182,565.4304 MATIC |
0.9941 GBP |
0.9098 GBP |
1.0607 GBP |
0.9306 GBP |
| 2021-08-11 |
0.9570 GBP |
506,907.3408 MATIC |
0.8400 GBP |
0.8381 GBP |
1.0223 GBP |
0.9804 GBP |
| 2021-08-10 |
0.8279 GBP |
114,849.7509 MATIC |
0.8194 GBP |
0.8025 GBP |
0.8480 GBP |
0.8305 GBP |
| 2021-08-09 |
0.8084 GBP |
257,475.6455 MATIC |
0.7666 GBP |
0.7500 GBP |
0.8353 GBP |
0.8070 GBP |
| 2021-08-08 |
0.8044 GBP |
115,114.7366 MATIC |
0.8431 GBP |
0.7691 GBP |
0.8431 GBP |
0.7868 GBP |
| 2021-08-07 |
0.7994 GBP |
166,600.4985 MATIC |
0.7754 GBP |
0.7752 GBP |
0.8565 GBP |
0.8234 GBP |
| 2021-08-06 |
0.7763 GBP |
179,446.8798 MATIC |
0.7500 GBP |
0.7465 GBP |
0.7890 GBP |
0.7755 GBP |
| 2021-08-05 |
0.7407 GBP |
82,262.5376 MATIC |
0.7612 GBP |
0.7290 GBP |
0.7749 GBP |
0.7603 GBP |
| 2021-08-04 |
0.7510 GBP |
61,505.5190 MATIC |
0.7400 GBP |
0.7260 GBP |
0.7675 GBP |
0.7631 GBP |
| 2021-08-03 |
0.7297 GBP |
448,843.5978 MATIC |
0.7500 GBP |
0.7236 GBP |
0.7509 GBP |
0.7348 GBP |
| 2021-08-02 |
0.7590 GBP |
105,653.6132 MATIC |
0.7555 GBP |
0.7332 GBP |
0.7716 GBP |
0.7622 GBP |
| 2021-08-01 |
0.7765 GBP |
53,082.7805 MATIC |
0.7941 GBP |
0.7500 GBP |
0.8084 GBP |
0.7500 GBP |
| 2021-07-31 |
0.7566 GBP |
81,958.7224 MATIC |
0.7537 GBP |
0.7386 GBP |
0.7869 GBP |
0.7869 GBP |
| 2021-07-30 |
0.7416 GBP |
74,517.6972 MATIC |
0.7300 GBP |
0.7157 GBP |
0.7600 GBP |
0.7557 GBP |
| 2021-07-29 |
0.7243 GBP |
15,178.1681 MATIC |
0.7250 GBP |
0.7180 GBP |
0.7300 GBP |
0.7257 GBP |
| 2021-07-28 |
0.7427 GBP |
99,881.0072 MATIC |
0.7529 GBP |
0.7188 GBP |
0.7594 GBP |
0.7358 GBP |
| 2021-07-27 |
0.7233 GBP |
260,799.2982 MATIC |
0.7332 GBP |
0.6876 GBP |
0.7629 GBP |
0.7371 GBP |
| 2021-07-26 |
0.7736 GBP |
233,444.5210 MATIC |
0.6842 GBP |
0.6842 GBP |
0.8218 GBP |
0.7345 GBP |
| 2021-07-25 |
0.6668 GBP |
46,284.7746 MATIC |
0.6976 GBP |
0.6457 GBP |
0.6976 GBP |
0.6654 GBP |
| 2021-07-24 |
0.6988 GBP |
76,223.4692 MATIC |
0.6743 GBP |
0.6672 GBP |
0.7139 GBP |
0.6839 GBP |
| 2021-07-23 |
0.6616 GBP |
42,767.1262 MATIC |
0.6503 GBP |
0.6293 GBP |
0.6950 GBP |
0.6859 GBP |
| 2021-07-22 |
0.6601 GBP |
144,458.9977 MATIC |
0.6462 GBP |
0.6176 GBP |
0.6794 GBP |
0.6490 GBP |
| 2021-07-21 |
0.6148 GBP |
168,061.8925 MATIC |
0.5034 GBP |
0.4927 GBP |
0.6867 GBP |
0.6523 GBP |
| 2021-07-20 |
0.5089 GBP |
250,963.2481 MATIC |
0.5300 GBP |
0.4574 GBP |
0.5350 GBP |
0.5140 GBP |
| 2021-07-19 |
0.5671 GBP |
250,545.3648 MATIC |
0.5750 GBP |
0.5349 GBP |
0.5800 GBP |
0.5418 GBP |
| 2021-07-18 |
0.5926 GBP |
12,935.5393 MATIC |
0.5949 GBP |
0.5779 GBP |
0.6125 GBP |
0.5779 GBP |
| 2021-07-17 |
0.5802 GBP |
33,842.0561 MATIC |
0.5903 GBP |
0.5706 GBP |
0.5947 GBP |
0.5822 GBP |
| 2021-07-16 |
0.6135 GBP |
45,134.0382 MATIC |
0.6480 GBP |
0.5950 GBP |
0.6480 GBP |
0.5950 GBP |