Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3256 GBP |
138,717.9459 MATIC |
0.3281 GBP |
0.3182 GBP |
0.3298 GBP |
0.3292 GBP |
| 2024-08-13 |
0.3272 GBP |
237,854.9932 MATIC |
0.3331 GBP |
0.3223 GBP |
0.3335 GBP |
0.3311 GBP |
| 2024-08-12 |
0.3280 GBP |
327,752.2088 MATIC |
0.3189 GBP |
0.3174 GBP |
0.3386 GBP |
0.3330 GBP |
| 2024-08-11 |
0.3272 GBP |
127,591.2116 MATIC |
0.3348 GBP |
0.3169 GBP |
0.3434 GBP |
0.3169 GBP |
| 2024-08-10 |
0.3345 GBP |
176,115.7437 MATIC |
0.3300 GBP |
0.3292 GBP |
0.3382 GBP |
0.3350 GBP |
| 2024-08-09 |
0.3306 GBP |
471,048.0413 MATIC |
0.3370 GBP |
0.3249 GBP |
0.3370 GBP |
0.3302 GBP |
| 2024-08-08 |
0.3220 GBP |
215,862.4364 MATIC |
0.3054 GBP |
0.3052 GBP |
0.3290 GBP |
0.3273 GBP |
| 2024-08-07 |
0.3128 GBP |
193,737.3280 MATIC |
0.3190 GBP |
0.3070 GBP |
0.3268 GBP |
0.3070 GBP |
| 2024-08-06 |
0.3193 GBP |
856,686.7219 MATIC |
0.3082 GBP |
0.3082 GBP |
0.3270 GBP |
0.3259 GBP |
| 2024-08-05 |
0.2879 GBP |
466,103.5259 MATIC |
0.3315 GBP |
0.2651 GBP |
0.3315 GBP |
0.3044 GBP |
| 2024-08-04 |
0.3352 GBP |
152,938.5625 MATIC |
0.3565 GBP |
0.3230 GBP |
0.3573 GBP |
0.3339 GBP |
| 2024-08-03 |
0.3611 GBP |
44,607.9141 MATIC |
0.3612 GBP |
0.3477 GBP |
0.3694 GBP |
0.3503 GBP |
| 2024-08-02 |
0.3727 GBP |
44,712.5259 MATIC |
0.3864 GBP |
0.3589 GBP |
0.3871 GBP |
0.3649 GBP |
| 2024-08-01 |
0.3795 GBP |
252,078.8140 MATIC |
0.3867 GBP |
0.3682 GBP |
0.3920 GBP |
0.3854 GBP |
| 2024-07-31 |
0.3938 GBP |
75,787.6830 MATIC |
0.3926 GBP |
0.3825 GBP |
0.4044 GBP |
0.3856 GBP |
| 2024-07-30 |
0.4025 GBP |
36,849.3582 MATIC |
0.3942 GBP |
0.3900 GBP |
0.4066 GBP |
0.3936 GBP |
| 2024-07-29 |
0.4019 GBP |
34,077.6811 MATIC |
0.3980 GBP |
0.3971 GBP |
0.4082 GBP |
0.4024 GBP |
| 2024-07-28 |
0.3993 GBP |
21,605.7999 MATIC |
0.4004 GBP |
0.3939 GBP |
0.4034 GBP |
0.3947 GBP |
| 2024-07-27 |
0.4026 GBP |
62,301.1797 MATIC |
0.3993 GBP |
0.3968 GBP |
0.4073 GBP |
0.4051 GBP |
| 2024-07-26 |
0.3973 GBP |
53,259.7161 MATIC |
0.3870 GBP |
0.3867 GBP |
0.4000 GBP |
0.3997 GBP |
| 2024-07-25 |
0.3861 GBP |
67,977.7833 MATIC |
0.4011 GBP |
0.3756 GBP |
0.4017 GBP |
0.3782 GBP |
| 2024-07-24 |
0.4125 GBP |
29,223.3974 MATIC |
0.4148 GBP |
0.4073 GBP |
0.4180 GBP |
0.4085 GBP |
| 2024-07-23 |
0.4190 GBP |
353,867.1951 MATIC |
0.4171 GBP |
0.4043 GBP |
0.4319 GBP |
0.4117 GBP |
| 2024-07-22 |
0.4165 GBP |
14,874.0670 MATIC |
0.4262 GBP |
0.4129 GBP |
0.4263 GBP |
0.4177 GBP |
| 2024-07-21 |
0.4165 GBP |
19,729.3474 MATIC |
0.4196 GBP |
0.4108 GBP |
0.4231 GBP |
0.4225 GBP |
| 2024-07-20 |
0.4142 GBP |
62,197.0797 MATIC |
0.4106 GBP |
0.4097 GBP |
0.4196 GBP |
0.4180 GBP |
| 2024-07-19 |
0.4023 GBP |
46,435.8308 MATIC |
0.3970 GBP |
0.3934 GBP |
0.4131 GBP |
0.4126 GBP |
| 2024-07-18 |
0.4089 GBP |
64,317.3555 MATIC |
0.4225 GBP |
0.3948 GBP |
0.4237 GBP |
0.3990 GBP |
| 2024-07-17 |
0.4226 GBP |
34,466.9346 MATIC |
0.4203 GBP |
0.4170 GBP |
0.4315 GBP |
0.4170 GBP |
| 2024-07-16 |
0.4149 GBP |
118,610.8425 MATIC |
0.4233 GBP |
0.4044 GBP |
0.4254 GBP |
0.4197 GBP |
| 2024-07-15 |
0.4134 GBP |
57,535.0943 MATIC |
0.4129 GBP |
0.4095 GBP |
0.4187 GBP |
0.4168 GBP |
| 2024-07-14 |
0.4056 GBP |
9,411.6754 MATIC |
0.4085 GBP |
0.4002 GBP |
0.4102 GBP |
0.4068 GBP |
| 2024-07-13 |
0.4003 GBP |
47,260.0541 MATIC |
0.3906 GBP |
0.3906 GBP |
0.4130 GBP |
0.4091 GBP |
| 2024-07-12 |
0.3880 GBP |
50,228.0375 MATIC |
0.3840 GBP |
0.3817 GBP |
0.3912 GBP |
0.3904 GBP |
| 2024-07-11 |
0.3963 GBP |
58,978.8230 MATIC |
0.3993 GBP |
0.3871 GBP |
0.4031 GBP |
0.3871 GBP |
| 2024-07-10 |
0.3968 GBP |
50,333.4705 MATIC |
0.3890 GBP |
0.3876 GBP |
0.4012 GBP |
0.3990 GBP |
| 2024-07-09 |
0.3913 GBP |
29,731.0435 MATIC |
0.3911 GBP |
0.3885 GBP |
0.3935 GBP |
0.3917 GBP |
| 2024-07-08 |
0.3893 GBP |
36,812.4549 MATIC |
0.3739 GBP |
0.3600 GBP |
0.4007 GBP |
0.3873 GBP |
| 2024-07-07 |
0.3812 GBP |
12,144.7808 MATIC |
0.3926 GBP |
0.3756 GBP |
0.3926 GBP |
0.3792 GBP |
| 2024-07-06 |
0.3820 GBP |
26,156.4510 MATIC |
0.3688 GBP |
0.3645 GBP |
0.3951 GBP |
0.3948 GBP |
| 2024-07-05 |
0.3576 GBP |
217,935.3001 MATIC |
0.3846 GBP |
0.3352 GBP |
0.3846 GBP |
0.3650 GBP |
| 2024-07-04 |
0.3983 GBP |
85,862.4112 MATIC |
0.4100 GBP |
0.3870 GBP |
0.4100 GBP |
0.3999 GBP |
| 2024-07-03 |
0.4226 GBP |
60,553.1858 MATIC |
0.4467 GBP |
0.4130 GBP |
0.4467 GBP |
0.4154 GBP |
| 2024-07-02 |
0.4454 GBP |
19,273.9622 MATIC |
0.4407 GBP |
0.4403 GBP |
0.4512 GBP |
0.4493 GBP |
| 2024-07-01 |
0.4447 GBP |
31,209.5521 MATIC |
0.4422 GBP |
0.4369 GBP |
0.4481 GBP |
0.4473 GBP |
| 2024-06-30 |
0.4345 GBP |
25,380.5446 MATIC |
0.4327 GBP |
0.4311 GBP |
0.4402 GBP |
0.4391 GBP |
| 2024-06-29 |
0.4396 GBP |
15,508.3637 MATIC |
0.4386 GBP |
0.4356 GBP |
0.4442 GBP |
0.4359 GBP |
| 2024-06-28 |
0.4473 GBP |
22,241.9093 MATIC |
0.4474 GBP |
0.4393 GBP |
0.4507 GBP |
0.4399 GBP |
| 2024-06-27 |
0.4414 GBP |
74,225.7081 MATIC |
0.4350 GBP |
0.4305 GBP |
0.4513 GBP |
0.4484 GBP |
| 2024-06-26 |
0.4392 GBP |
27,975.5975 MATIC |
0.4461 GBP |
0.4334 GBP |
0.4482 GBP |
0.4417 GBP |