Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.8261 GBP |
107,591.6078 MATIC |
0.8264 GBP |
0.7872 GBP |
0.8627 GBP |
0.8583 GBP |
| 2024-03-16 |
0.8652 GBP |
145,533.6679 MATIC |
0.8987 GBP |
0.8190 GBP |
0.9168 GBP |
0.8216 GBP |
| 2024-03-15 |
0.8880 GBP |
184,151.4532 MATIC |
0.9621 GBP |
0.8400 GBP |
0.9656 GBP |
0.8733 GBP |
| 2024-03-14 |
0.9576 GBP |
182,747.4933 MATIC |
0.9923 GBP |
0.9145 GBP |
0.9983 GBP |
0.9471 GBP |
| 2024-03-13 |
0.9837 GBP |
159,100.5008 MATIC |
0.9244 GBP |
0.9209 GBP |
1.0075 GBP |
0.9903 GBP |
| 2024-03-12 |
0.9212 GBP |
74,416.6050 MATIC |
0.9715 GBP |
0.8800 GBP |
0.9715 GBP |
0.9092 GBP |
| 2024-03-11 |
0.9422 GBP |
162,854.6619 MATIC |
0.9525 GBP |
0.9076 GBP |
0.9579 GBP |
0.9567 GBP |
| 2024-03-10 |
0.9459 GBP |
210,388.9427 MATIC |
0.9013 GBP |
0.8914 GBP |
0.9713 GBP |
0.9416 GBP |
| 2024-03-09 |
0.8838 GBP |
36,265.3757 MATIC |
0.8755 GBP |
0.8735 GBP |
0.9003 GBP |
0.9003 GBP |
| 2024-03-08 |
0.8773 GBP |
246,954.6986 MATIC |
0.9060 GBP |
0.8551 GBP |
0.9190 GBP |
0.8790 GBP |
| 2024-03-07 |
0.8966 GBP |
160,617.0447 MATIC |
0.8760 GBP |
0.8642 GBP |
0.9186 GBP |
0.9072 GBP |
| 2024-03-06 |
0.8388 GBP |
178,898.0431 MATIC |
0.8135 GBP |
0.7850 GBP |
0.8574 GBP |
0.8511 GBP |
| 2024-03-05 |
0.8229 GBP |
238,888.4156 MATIC |
0.8954 GBP |
0.7300 GBP |
0.9030 GBP |
0.7975 GBP |
| 2024-03-04 |
0.8709 GBP |
135,581.8855 MATIC |
0.8604 GBP |
0.8545 GBP |
0.9049 GBP |
0.8965 GBP |
| 2024-03-03 |
0.8508 GBP |
83,121.6974 MATIC |
0.8697 GBP |
0.8129 GBP |
0.8813 GBP |
0.8629 GBP |
| 2024-03-02 |
0.8422 GBP |
93,238.8548 MATIC |
0.8097 GBP |
0.8094 GBP |
0.8692 GBP |
0.8678 GBP |
| 2024-03-01 |
0.8072 GBP |
209,690.8511 MATIC |
0.7961 GBP |
0.7939 GBP |
0.8144 GBP |
0.8100 GBP |
| 2024-02-29 |
0.8222 GBP |
765,109.1126 MATIC |
0.7955 GBP |
0.7951 GBP |
0.8368 GBP |
0.8177 GBP |
| 2024-02-28 |
0.8063 GBP |
242,880.0006 MATIC |
0.8102 GBP |
0.7600 GBP |
0.8420 GBP |
0.7717 GBP |
| 2024-02-27 |
0.8263 GBP |
164,569.1667 MATIC |
0.8354 GBP |
0.8022 GBP |
0.8500 GBP |
0.8158 GBP |
| 2024-02-26 |
0.8178 GBP |
246,163.6318 MATIC |
0.7887 GBP |
0.7686 GBP |
0.8442 GBP |
0.8396 GBP |
| 2024-02-25 |
0.7726 GBP |
67,824.8495 MATIC |
0.7853 GBP |
0.7616 GBP |
0.7881 GBP |
0.7761 GBP |
| 2024-02-24 |
0.7992 GBP |
124,537.0299 MATIC |
0.7822 GBP |
0.7781 GBP |
0.8100 GBP |
0.7854 GBP |
| 2024-02-23 |
0.7757 GBP |
96,396.6524 MATIC |
0.7854 GBP |
0.7462 GBP |
0.7946 GBP |
0.7782 GBP |
| 2024-02-22 |
0.7958 GBP |
163,121.1765 MATIC |
0.7513 GBP |
0.7300 GBP |
0.8337 GBP |
0.7934 GBP |
| 2024-02-21 |
0.7473 GBP |
228,359.8565 MATIC |
0.8100 GBP |
0.7200 GBP |
0.8200 GBP |
0.7296 GBP |
| 2024-02-20 |
0.7869 GBP |
145,746.2322 MATIC |
0.7955 GBP |
0.7485 GBP |
0.8163 GBP |
0.8108 GBP |
| 2024-02-19 |
0.7896 GBP |
55,564.7558 MATIC |
0.7921 GBP |
0.7747 GBP |
0.8009 GBP |
0.7878 GBP |
| 2024-02-18 |
0.7673 GBP |
52,631.7978 MATIC |
0.7368 GBP |
0.7325 GBP |
0.7850 GBP |
0.7850 GBP |
| 2024-02-17 |
0.7354 GBP |
74,931.2642 MATIC |
0.7591 GBP |
0.7192 GBP |
0.7600 GBP |
0.7363 GBP |
| 2024-02-16 |
0.7282 GBP |
78,059.2450 MATIC |
0.7070 GBP |
0.7055 GBP |
0.7475 GBP |
0.7424 GBP |
| 2024-02-15 |
0.7087 GBP |
56,523.4018 MATIC |
0.7087 GBP |
0.6959 GBP |
0.7230 GBP |
0.7053 GBP |
| 2024-02-14 |
0.6953 GBP |
107,979.0686 MATIC |
0.6745 GBP |
0.6708 GBP |
0.7103 GBP |
0.7099 GBP |
| 2024-02-13 |
0.6876 GBP |
54,888.9082 MATIC |
0.7000 GBP |
0.6717 GBP |
0.7000 GBP |
0.6791 GBP |
| 2024-02-12 |
0.6718 GBP |
203,716.0466 MATIC |
0.6606 GBP |
0.6487 GBP |
0.7000 GBP |
0.6980 GBP |
| 2024-02-11 |
0.6699 GBP |
32,502.1032 MATIC |
0.6726 GBP |
0.6598 GBP |
0.6841 GBP |
0.6623 GBP |
| 2024-02-10 |
0.6723 GBP |
27,096.3589 MATIC |
0.6777 GBP |
0.6645 GBP |
0.6842 GBP |
0.6800 GBP |
| 2024-02-09 |
0.6712 GBP |
70,971.6905 MATIC |
0.6631 GBP |
0.6613 GBP |
0.6795 GBP |
0.6776 GBP |
| 2024-02-08 |
0.6624 GBP |
60,562.9167 MATIC |
0.6628 GBP |
0.6539 GBP |
0.6716 GBP |
0.6708 GBP |
| 2024-02-07 |
0.6478 GBP |
114,313.4374 MATIC |
0.6399 GBP |
0.6235 GBP |
0.6619 GBP |
0.6619 GBP |
| 2024-02-06 |
0.6307 GBP |
27,355.9724 MATIC |
0.6207 GBP |
0.6200 GBP |
0.6468 GBP |
0.6412 GBP |
| 2024-02-05 |
0.6259 GBP |
44,752.8358 MATIC |
0.6106 GBP |
0.6060 GBP |
0.6322 GBP |
0.6204 GBP |
| 2024-02-04 |
0.6186 GBP |
36,331.3965 MATIC |
0.6202 GBP |
0.6100 GBP |
0.6235 GBP |
0.6135 GBP |
| 2024-02-03 |
0.6251 GBP |
32,481.2181 MATIC |
0.6326 GBP |
0.6197 GBP |
0.6358 GBP |
0.6231 GBP |
| 2024-02-02 |
0.6359 GBP |
39,525.2225 MATIC |
0.6355 GBP |
0.6289 GBP |
0.6446 GBP |
0.6315 GBP |
| 2024-02-01 |
0.6230 GBP |
122,125.6318 MATIC |
0.6232 GBP |
0.6051 GBP |
0.6402 GBP |
0.6325 GBP |
| 2024-01-31 |
0.6390 GBP |
91,473.9260 MATIC |
0.6300 GBP |
0.6155 GBP |
0.6555 GBP |
0.6199 GBP |
| 2024-01-30 |
0.6401 GBP |
42,727.1161 MATIC |
0.6376 GBP |
0.6286 GBP |
0.6467 GBP |
0.6375 GBP |
| 2024-01-29 |
0.6256 GBP |
46,822.8998 MATIC |
0.6200 GBP |
0.6100 GBP |
0.6415 GBP |
0.6391 GBP |
| 2024-01-28 |
0.6293 GBP |
13,777.6367 MATIC |
0.6232 GBP |
0.6178 GBP |
0.6370 GBP |
0.6223 GBP |