Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4499 GBP |
52,151.3912 MATIC |
0.4413 GBP |
0.4413 GBP |
0.4537 GBP |
0.4510 GBP |
| 2024-06-24 |
0.4353 GBP |
23,344.1381 MATIC |
0.4469 GBP |
0.4217 GBP |
0.4469 GBP |
0.4391 GBP |
| 2024-06-23 |
0.4517 GBP |
16,222.6606 MATIC |
0.4548 GBP |
0.4411 GBP |
0.4606 GBP |
0.4461 GBP |
| 2024-06-22 |
0.4487 GBP |
6,729.0635 MATIC |
0.4470 GBP |
0.4460 GBP |
0.4535 GBP |
0.4517 GBP |
| 2024-06-21 |
0.4563 GBP |
35,097.8192 MATIC |
0.4527 GBP |
0.4492 GBP |
0.4591 GBP |
0.4547 GBP |
| 2024-06-20 |
0.4585 GBP |
22,762.5840 MATIC |
0.4531 GBP |
0.4513 GBP |
0.4697 GBP |
0.4592 GBP |
| 2024-06-19 |
0.4514 GBP |
27,496.7274 MATIC |
0.4386 GBP |
0.4385 GBP |
0.4566 GBP |
0.4540 GBP |
| 2024-06-18 |
0.4329 GBP |
198,018.1424 MATIC |
0.4540 GBP |
0.4080 GBP |
0.4540 GBP |
0.4352 GBP |
| 2024-06-17 |
0.4715 GBP |
31,865.5532 MATIC |
0.4869 GBP |
0.4600 GBP |
0.4883 GBP |
0.4608 GBP |
| 2024-06-16 |
0.4883 GBP |
168,785.6707 MATIC |
0.4798 GBP |
0.4795 GBP |
0.4950 GBP |
0.4882 GBP |
| 2024-06-15 |
0.4759 GBP |
29,334.3938 MATIC |
0.4680 GBP |
0.4675 GBP |
0.4846 GBP |
0.4846 GBP |
| 2024-06-14 |
0.4603 GBP |
124,086.2813 MATIC |
0.4745 GBP |
0.4501 GBP |
0.4821 GBP |
0.4620 GBP |
| 2024-06-13 |
0.4817 GBP |
45,895.9096 MATIC |
0.5040 GBP |
0.4712 GBP |
0.5040 GBP |
0.4742 GBP |
| 2024-06-12 |
0.4917 GBP |
21,812.2481 MATIC |
0.4860 GBP |
0.4796 GBP |
0.5078 GBP |
0.5019 GBP |
| 2024-06-11 |
0.4924 GBP |
63,576.8867 MATIC |
0.5109 GBP |
0.4782 GBP |
0.5109 GBP |
0.4884 GBP |
| 2024-06-10 |
0.5094 GBP |
45,012.3388 MATIC |
0.5136 GBP |
0.5000 GBP |
0.5207 GBP |
0.5105 GBP |
| 2024-06-09 |
0.5215 GBP |
116,680.2871 MATIC |
0.5116 GBP |
0.5080 GBP |
0.5312 GBP |
0.5141 GBP |
| 2024-06-08 |
0.5185 GBP |
71,235.0099 MATIC |
0.5241 GBP |
0.5068 GBP |
0.5254 GBP |
0.5108 GBP |
| 2024-06-07 |
0.5306 GBP |
276,760.0584 MATIC |
0.5672 GBP |
0.4755 GBP |
0.5679 GBP |
0.5230 GBP |
| 2024-06-06 |
0.5684 GBP |
41,591.0488 MATIC |
0.5666 GBP |
0.5584 GBP |
0.5785 GBP |
0.5695 GBP |
| 2024-06-05 |
0.5616 GBP |
36,903.2490 MATIC |
0.5632 GBP |
0.5549 GBP |
0.5674 GBP |
0.5651 GBP |
| 2024-06-04 |
0.5567 GBP |
21,726.5957 MATIC |
0.5526 GBP |
0.5472 GBP |
0.5609 GBP |
0.5587 GBP |
| 2024-06-03 |
0.5513 GBP |
21,132.6086 MATIC |
0.5385 GBP |
0.5360 GBP |
0.5589 GBP |
0.5517 GBP |
| 2024-06-02 |
0.5476 GBP |
19,026.9380 MATIC |
0.5480 GBP |
0.5400 GBP |
0.5529 GBP |
0.5428 GBP |
| 2024-06-01 |
0.5581 GBP |
203,979.1104 MATIC |
0.5440 GBP |
0.5430 GBP |
0.5850 GBP |
0.5486 GBP |
| 2024-05-31 |
0.5461 GBP |
26,957.5113 MATIC |
0.5469 GBP |
0.5374 GBP |
0.5558 GBP |
0.5467 GBP |
| 2024-05-30 |
0.5554 GBP |
57,630.0524 MATIC |
0.5635 GBP |
0.5430 GBP |
0.5676 GBP |
0.5495 GBP |
| 2024-05-29 |
0.5723 GBP |
131,689.2368 MATIC |
0.5738 GBP |
0.5621 GBP |
0.5844 GBP |
0.5658 GBP |
| 2024-05-28 |
0.5750 GBP |
13,863.7835 MATIC |
0.5819 GBP |
0.5674 GBP |
0.5819 GBP |
0.5754 GBP |
| 2024-05-27 |
0.5741 GBP |
24,296.4815 MATIC |
0.5628 GBP |
0.5607 GBP |
0.5869 GBP |
0.5844 GBP |
| 2024-05-26 |
0.5663 GBP |
14,156.0083 MATIC |
0.5734 GBP |
0.5631 GBP |
0.5737 GBP |
0.5631 GBP |
| 2024-05-25 |
0.5699 GBP |
18,583.7591 MATIC |
0.5669 GBP |
0.5669 GBP |
0.5751 GBP |
0.5721 GBP |
| 2024-05-24 |
0.5697 GBP |
33,587.9237 MATIC |
0.5853 GBP |
0.5592 GBP |
0.5935 GBP |
0.5675 GBP |
| 2024-05-23 |
0.5661 GBP |
288,343.0105 MATIC |
0.5688 GBP |
0.5500 GBP |
0.5943 GBP |
0.5827 GBP |
| 2024-05-22 |
0.5682 GBP |
37,286.1252 MATIC |
0.5750 GBP |
0.5536 GBP |
0.5750 GBP |
0.5670 GBP |
| 2024-05-21 |
0.5775 GBP |
254,876.6176 MATIC |
0.5937 GBP |
0.4791 GBP |
0.5959 GBP |
0.5707 GBP |
| 2024-05-20 |
0.5733 GBP |
274,431.4807 MATIC |
0.5370 GBP |
0.5346 GBP |
0.6900 GBP |
0.5893 GBP |
| 2024-05-19 |
0.5444 GBP |
10,773.4419 MATIC |
0.5590 GBP |
0.5370 GBP |
0.5603 GBP |
0.5404 GBP |
| 2024-05-18 |
0.5634 GBP |
63,480.3459 MATIC |
0.5624 GBP |
0.5584 GBP |
0.5684 GBP |
0.5585 GBP |
| 2024-05-17 |
0.5601 GBP |
144,738.8523 MATIC |
0.5480 GBP |
0.5480 GBP |
0.5665 GBP |
0.5624 GBP |
| 2024-05-16 |
0.5411 GBP |
28,050.2712 MATIC |
0.5403 GBP |
0.5268 GBP |
0.5500 GBP |
0.5500 GBP |
| 2024-05-15 |
0.5224 GBP |
181,288.9393 MATIC |
0.5174 GBP |
0.5108 GBP |
0.5426 GBP |
0.5395 GBP |
| 2024-05-14 |
0.5212 GBP |
55,628.2179 MATIC |
0.5264 GBP |
0.5153 GBP |
0.5290 GBP |
0.5162 GBP |
| 2024-05-13 |
0.5305 GBP |
13,160.2491 MATIC |
0.5359 GBP |
0.5182 GBP |
0.5383 GBP |
0.5287 GBP |
| 2024-05-12 |
0.5413 GBP |
19,732.8250 MATIC |
0.5400 GBP |
0.5386 GBP |
0.5457 GBP |
0.5393 GBP |
| 2024-05-11 |
0.5464 GBP |
15,251.2386 MATIC |
0.5462 GBP |
0.5430 GBP |
0.5479 GBP |
0.5436 GBP |
| 2024-05-10 |
0.5474 GBP |
30,699.8054 MATIC |
0.5540 GBP |
0.5312 GBP |
0.5599 GBP |
0.5339 GBP |
| 2024-05-09 |
0.5463 GBP |
25,317.1926 MATIC |
0.5486 GBP |
0.5392 GBP |
0.5567 GBP |
0.5567 GBP |
| 2024-05-08 |
0.5443 GBP |
55,142.4631 MATIC |
0.5500 GBP |
0.5395 GBP |
0.5555 GBP |
0.5406 GBP |
| 2024-05-07 |
0.5650 GBP |
15,550.5670 MATIC |
0.5656 GBP |
0.5552 GBP |
0.5721 GBP |
0.5644 GBP |