Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.5936 GBP |
125,622.7373 MATIC |
0.5852 GBP |
0.5689 GBP |
0.6171 GBP |
0.5726 GBP |
| 2024-05-05 |
0.5845 GBP |
13,565.0124 MATIC |
0.5814 GBP |
0.5747 GBP |
0.5889 GBP |
0.5827 GBP |
| 2024-05-04 |
0.5844 GBP |
13,519.6009 MATIC |
0.5833 GBP |
0.5770 GBP |
0.5899 GBP |
0.5828 GBP |
| 2024-05-03 |
0.5795 GBP |
20,042.3503 MATIC |
0.5777 GBP |
0.5710 GBP |
0.5909 GBP |
0.5860 GBP |
| 2024-05-02 |
0.5694 GBP |
14,219.8371 MATIC |
0.5434 GBP |
0.5434 GBP |
0.5791 GBP |
0.5772 GBP |
| 2024-05-01 |
0.5236 GBP |
51,844.0257 MATIC |
0.5325 GBP |
0.5083 GBP |
0.5549 GBP |
0.5434 GBP |
| 2024-04-30 |
0.5337 GBP |
42,219.1457 MATIC |
0.5583 GBP |
0.5200 GBP |
0.5584 GBP |
0.5331 GBP |
| 2024-04-29 |
0.5604 GBP |
40,133.0349 MATIC |
0.5771 GBP |
0.5496 GBP |
0.5856 GBP |
0.5645 GBP |
| 2024-04-28 |
0.5876 GBP |
40,405.9583 MATIC |
0.5868 GBP |
0.5806 GBP |
0.5950 GBP |
0.5925 GBP |
| 2024-04-27 |
0.5580 GBP |
17,367.2856 MATIC |
0.5604 GBP |
0.5492 GBP |
0.5874 GBP |
0.5850 GBP |
| 2024-04-26 |
0.5689 GBP |
30,373.8662 MATIC |
0.5758 GBP |
0.5607 GBP |
0.5843 GBP |
0.5643 GBP |
| 2024-04-25 |
0.5672 GBP |
31,430.9088 MATIC |
0.5670 GBP |
0.5532 GBP |
0.5802 GBP |
0.5760 GBP |
| 2024-04-24 |
0.5996 GBP |
22,689.8337 MATIC |
0.5900 GBP |
0.5678 GBP |
0.6134 GBP |
0.5678 GBP |
| 2024-04-23 |
0.5894 GBP |
58,516.5069 MATIC |
0.6016 GBP |
0.5848 GBP |
0.6053 GBP |
0.5860 GBP |
| 2024-04-22 |
0.5998 GBP |
53,551.8745 MATIC |
0.5795 GBP |
0.5763 GBP |
0.6066 GBP |
0.5991 GBP |
| 2024-04-21 |
0.5794 GBP |
36,736.2297 MATIC |
0.5970 GBP |
0.5712 GBP |
0.6011 GBP |
0.5761 GBP |
| 2024-04-20 |
0.5696 GBP |
16,948.8243 MATIC |
0.5418 GBP |
0.5418 GBP |
0.5981 GBP |
0.5972 GBP |
| 2024-04-19 |
0.5466 GBP |
135,684.5577 MATIC |
0.5430 GBP |
0.5060 GBP |
0.5541 GBP |
0.5368 GBP |
| 2024-04-18 |
0.5423 GBP |
78,401.2826 MATIC |
0.5314 GBP |
0.5226 GBP |
0.5545 GBP |
0.5475 GBP |
| 2024-04-17 |
0.5431 GBP |
65,350.4756 MATIC |
0.5634 GBP |
0.5297 GBP |
0.5709 GBP |
0.5414 GBP |
| 2024-04-16 |
0.5575 GBP |
74,948.7107 MATIC |
0.5662 GBP |
0.5438 GBP |
0.5867 GBP |
0.5667 GBP |
| 2024-04-15 |
0.5754 GBP |
90,199.3200 MATIC |
0.5695 GBP |
0.5523 GBP |
0.6026 GBP |
0.5737 GBP |
| 2024-04-14 |
0.5499 GBP |
196,194.0253 MATIC |
0.5348 GBP |
0.5171 GBP |
0.5793 GBP |
0.5793 GBP |
| 2024-04-13 |
0.5413 GBP |
158,757.3871 MATIC |
0.6175 GBP |
0.4800 GBP |
0.6231 GBP |
0.5371 GBP |
| 2024-04-12 |
0.6303 GBP |
129,300.4060 MATIC |
0.7021 GBP |
0.5769 GBP |
0.7103 GBP |
0.6143 GBP |
| 2024-04-11 |
0.7098 GBP |
386,563.6596 MATIC |
0.7051 GBP |
0.6889 GBP |
0.7121 GBP |
0.6969 GBP |
| 2024-04-10 |
0.6975 GBP |
66,158.1408 MATIC |
0.7121 GBP |
0.6800 GBP |
0.7121 GBP |
0.7087 GBP |
| 2024-04-09 |
0.7255 GBP |
23,737.8430 MATIC |
0.7473 GBP |
0.7080 GBP |
0.7473 GBP |
0.7120 GBP |
| 2024-04-08 |
0.7341 GBP |
25,009.0930 MATIC |
0.7199 GBP |
0.7040 GBP |
0.7481 GBP |
0.7431 GBP |
| 2024-04-07 |
0.7228 GBP |
109,989.3568 MATIC |
0.7094 GBP |
0.7094 GBP |
0.7283 GBP |
0.7217 GBP |
| 2024-04-06 |
0.7061 GBP |
44,883.6326 MATIC |
0.6987 GBP |
0.6986 GBP |
0.7120 GBP |
0.7070 GBP |
| 2024-04-05 |
0.6990 GBP |
42,684.5766 MATIC |
0.7142 GBP |
0.6815 GBP |
0.7142 GBP |
0.7056 GBP |
| 2024-04-04 |
0.7138 GBP |
32,692.5394 MATIC |
0.7091 GBP |
0.6911 GBP |
0.7281 GBP |
0.7148 GBP |
| 2024-04-03 |
0.7190 GBP |
44,389.3279 MATIC |
0.7193 GBP |
0.6978 GBP |
0.7322 GBP |
0.7006 GBP |
| 2024-04-02 |
0.7270 GBP |
75,213.0825 MATIC |
0.7560 GBP |
0.7056 GBP |
0.7563 GBP |
0.7180 GBP |
| 2024-04-01 |
0.7652 GBP |
65,501.0977 MATIC |
0.7940 GBP |
0.7399 GBP |
0.7957 GBP |
0.7562 GBP |
| 2024-03-31 |
0.7895 GBP |
26,078.7863 MATIC |
0.7766 GBP |
0.7751 GBP |
0.7939 GBP |
0.7910 GBP |
| 2024-03-30 |
0.7873 GBP |
27,702.2519 MATIC |
0.7851 GBP |
0.7779 GBP |
0.7935 GBP |
0.7792 GBP |
| 2024-03-29 |
0.7860 GBP |
28,876.8799 MATIC |
0.7916 GBP |
0.7760 GBP |
0.7961 GBP |
0.7809 GBP |
| 2024-03-28 |
0.7982 GBP |
34,002.9419 MATIC |
0.8006 GBP |
0.7898 GBP |
0.8111 GBP |
0.7920 GBP |
| 2024-03-27 |
0.8198 GBP |
163,068.5393 MATIC |
0.8268 GBP |
0.7934 GBP |
0.8577 GBP |
0.8015 GBP |
| 2024-03-26 |
0.8269 GBP |
89,685.1262 MATIC |
0.8310 GBP |
0.8164 GBP |
0.8501 GBP |
0.8291 GBP |
| 2024-03-25 |
0.8175 GBP |
60,097.0437 MATIC |
0.8008 GBP |
0.7981 GBP |
0.8386 GBP |
0.8270 GBP |
| 2024-03-24 |
0.7892 GBP |
55,366.8078 MATIC |
0.7774 GBP |
0.7774 GBP |
0.8037 GBP |
0.8029 GBP |
| 2024-03-23 |
0.7876 GBP |
58,079.3593 MATIC |
0.7730 GBP |
0.7600 GBP |
0.7966 GBP |
0.7882 GBP |
| 2024-03-22 |
0.7812 GBP |
45,105.6870 MATIC |
0.7889 GBP |
0.7572 GBP |
0.8069 GBP |
0.7720 GBP |
| 2024-03-21 |
0.7875 GBP |
86,051.3548 MATIC |
0.7852 GBP |
0.7661 GBP |
0.8003 GBP |
0.7753 GBP |
| 2024-03-20 |
0.7509 GBP |
138,888.3549 MATIC |
0.7380 GBP |
0.7189 GBP |
0.7940 GBP |
0.7896 GBP |
| 2024-03-19 |
0.7513 GBP |
171,445.4749 MATIC |
0.8096 GBP |
0.7200 GBP |
0.8099 GBP |
0.7238 GBP |
| 2024-03-18 |
0.8213 GBP |
109,445.2552 MATIC |
0.8537 GBP |
0.7949 GBP |
0.8537 GBP |
0.8060 GBP |