Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.8121 GBP |
84,197.9896 MATIC |
0.7745 GBP |
0.7714 GBP |
0.8236 GBP |
0.8156 GBP |
| 2021-09-28 |
0.7882 GBP |
101,382.9781 MATIC |
0.7921 GBP |
0.7769 GBP |
0.8100 GBP |
0.7871 GBP |
| 2021-09-27 |
0.8199 GBP |
46,641.3093 MATIC |
0.8460 GBP |
0.7991 GBP |
0.8494 GBP |
0.7991 GBP |
| 2021-09-26 |
0.8300 GBP |
289,501.3921 MATIC |
0.8100 GBP |
0.7595 GBP |
0.8500 GBP |
0.8234 GBP |
| 2021-09-25 |
0.8190 GBP |
63,752.8570 MATIC |
0.8254 GBP |
0.7949 GBP |
0.8348 GBP |
0.8250 GBP |
| 2021-09-24 |
0.8272 GBP |
249,171.0112 MATIC |
0.8945 GBP |
0.7723 GBP |
0.8960 GBP |
0.8354 GBP |
| 2021-09-23 |
0.8791 GBP |
120,887.4439 MATIC |
0.8991 GBP |
0.8560 GBP |
0.9100 GBP |
0.8845 GBP |
| 2021-09-22 |
0.8560 GBP |
187,776.8577 MATIC |
0.7679 GBP |
0.7554 GBP |
0.8918 GBP |
0.8870 GBP |
| 2021-09-21 |
0.8105 GBP |
232,679.6625 MATIC |
0.8255 GBP |
0.7436 GBP |
0.8646 GBP |
0.7625 GBP |
| 2021-09-20 |
0.8559 GBP |
442,004.3700 MATIC |
0.9530 GBP |
0.8038 GBP |
0.9530 GBP |
0.8300 GBP |
| 2021-09-19 |
0.9710 GBP |
98,633.6451 MATIC |
0.9941 GBP |
0.9531 GBP |
0.9964 GBP |
0.9531 GBP |
| 2021-09-18 |
1.0160 GBP |
59,311.3810 MATIC |
1.0267 GBP |
0.9749 GBP |
1.0451 GBP |
0.9920 GBP |
| 2021-09-17 |
1.0132 GBP |
186,349.5163 MATIC |
1.0036 GBP |
0.9453 GBP |
1.0475 GBP |
1.0350 GBP |
| 2021-09-16 |
1.0419 GBP |
676,537.6883 MATIC |
1.0325 GBP |
0.9806 GBP |
1.0824 GBP |
1.0017 GBP |
| 2021-09-15 |
0.9741 GBP |
524,506.4656 MATIC |
0.9633 GBP |
0.9626 GBP |
1.0232 GBP |
1.0150 GBP |
| 2021-09-14 |
0.9350 GBP |
154,640.1162 MATIC |
0.9189 GBP |
0.8931 GBP |
0.9694 GBP |
0.9562 GBP |
| 2021-09-13 |
0.9048 GBP |
198,602.8552 MATIC |
0.9697 GBP |
0.8700 GBP |
0.9697 GBP |
0.9090 GBP |
| 2021-09-12 |
0.9671 GBP |
75,733.6610 MATIC |
0.9506 GBP |
0.9322 GBP |
0.9900 GBP |
0.9651 GBP |
| 2021-09-11 |
0.9648 GBP |
146,691.7476 MATIC |
0.9437 GBP |
0.9254 GBP |
0.9844 GBP |
0.9467 GBP |
| 2021-09-10 |
0.9750 GBP |
200,019.7251 MATIC |
0.9930 GBP |
0.9276 GBP |
1.0548 GBP |
0.9382 GBP |
| 2021-09-09 |
1.0007 GBP |
328,526.7645 MATIC |
0.9692 GBP |
0.9340 GBP |
1.0500 GBP |
0.9893 GBP |
| 2021-09-08 |
0.9510 GBP |
374,865.0984 MATIC |
0.9804 GBP |
0.8621 GBP |
1.0009 GBP |
0.9917 GBP |
| 2021-09-07 |
1.0425 GBP |
796,186.4456 MATIC |
1.1886 GBP |
0.8200 GBP |
1.2221 GBP |
1.0075 GBP |
| 2021-09-06 |
1.1913 GBP |
310,879.6123 MATIC |
1.2095 GBP |
1.1316 GBP |
1.2391 GBP |
1.1892 GBP |
| 2021-09-05 |
1.2488 GBP |
350,794.4736 MATIC |
1.2564 GBP |
1.1810 GBP |
1.3675 GBP |
1.2044 GBP |
| 2021-09-04 |
1.1736 GBP |
534,194.7133 MATIC |
1.0461 GBP |
1.0150 GBP |
1.2561 GBP |
1.2561 GBP |
| 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 |