Identifier on Kraken: MATICGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.6978 GBP |
101,985.0466 MATIC |
0.6722 GBP |
0.6722 GBP |
0.7260 GBP |
0.7165 GBP |
| 2023-12-07 |
0.6635 GBP |
90,078.6754 MATIC |
0.6636 GBP |
0.6463 GBP |
0.6801 GBP |
0.6687 GBP |
| 2023-12-06 |
0.6581 GBP |
110,026.5081 MATIC |
0.6464 GBP |
0.6374 GBP |
0.6733 GBP |
0.6610 GBP |
| 2023-12-05 |
0.6432 GBP |
139,999.2558 MATIC |
0.6417 GBP |
0.6227 GBP |
0.6508 GBP |
0.6421 GBP |
| 2023-12-04 |
0.6332 GBP |
212,921.5450 MATIC |
0.6396 GBP |
0.6167 GBP |
0.6600 GBP |
0.6345 GBP |
| 2023-12-03 |
0.6372 GBP |
33,673.5021 MATIC |
0.6432 GBP |
0.6300 GBP |
0.6474 GBP |
0.6435 GBP |
| 2023-12-02 |
0.6360 GBP |
59,771.7451 MATIC |
0.6284 GBP |
0.6278 GBP |
0.6513 GBP |
0.6491 GBP |
| 2023-12-01 |
0.6145 GBP |
37,514.6917 MATIC |
0.6027 GBP |
0.5980 GBP |
0.6279 GBP |
0.6279 GBP |
| 2023-11-30 |
0.6066 GBP |
49,657.4900 MATIC |
0.6006 GBP |
0.5962 GBP |
0.6163 GBP |
0.6055 GBP |
| 2023-11-29 |
0.5962 GBP |
69,737.0383 MATIC |
0.5878 GBP |
0.5876 GBP |
0.6076 GBP |
0.5992 GBP |
| 2023-11-28 |
0.5913 GBP |
64,601.3035 MATIC |
0.5882 GBP |
0.5768 GBP |
0.5969 GBP |
0.5905 GBP |
| 2023-11-27 |
0.5909 GBP |
47,603.3831 MATIC |
0.6046 GBP |
0.5777 GBP |
0.6096 GBP |
0.5839 GBP |
| 2023-11-26 |
0.6053 GBP |
38,558.3357 MATIC |
0.6181 GBP |
0.5900 GBP |
0.6215 GBP |
0.6065 GBP |
| 2023-11-25 |
0.6135 GBP |
25,806.2141 MATIC |
0.6025 GBP |
0.6025 GBP |
0.6164 GBP |
0.6153 GBP |
| 2023-11-24 |
0.6198 GBP |
34,440.7562 MATIC |
0.6163 GBP |
0.5975 GBP |
0.6312 GBP |
0.6024 GBP |
| 2023-11-23 |
0.6166 GBP |
55,011.0739 MATIC |
0.6183 GBP |
0.6107 GBP |
0.6266 GBP |
0.6197 GBP |
| 2023-11-22 |
0.6093 GBP |
109,172.6411 MATIC |
0.5869 GBP |
0.5869 GBP |
0.6293 GBP |
0.6184 GBP |
| 2023-11-21 |
0.6113 GBP |
352,754.5901 MATIC |
0.6530 GBP |
0.5767 GBP |
0.6530 GBP |
0.5815 GBP |
| 2023-11-20 |
0.6696 GBP |
62,366.8101 MATIC |
0.6826 GBP |
0.6484 GBP |
0.6948 GBP |
0.6542 GBP |
| 2023-11-19 |
0.6762 GBP |
74,271.7587 MATIC |
0.6631 GBP |
0.6554 GBP |
0.6831 GBP |
0.6831 GBP |
| 2023-11-18 |
0.6516 GBP |
65,555.1195 MATIC |
0.6651 GBP |
0.6242 GBP |
0.6683 GBP |
0.6676 GBP |
| 2023-11-17 |
0.6688 GBP |
167,292.5688 MATIC |
0.6795 GBP |
0.6361 GBP |
0.7025 GBP |
0.6619 GBP |
| 2023-11-16 |
0.7087 GBP |
300,672.4893 MATIC |
0.7390 GBP |
0.6752 GBP |
0.7624 GBP |
0.6910 GBP |
| 2023-11-15 |
0.7488 GBP |
227,159.4827 MATIC |
0.7426 GBP |
0.7161 GBP |
0.7703 GBP |
0.7501 GBP |
| 2023-11-14 |
0.7439 GBP |
391,341.4282 MATIC |
0.7191 GBP |
0.6768 GBP |
0.7991 GBP |
0.7389 GBP |
| 2023-11-13 |
0.7321 GBP |
164,904.4453 MATIC |
0.7375 GBP |
0.7025 GBP |
0.7802 GBP |
0.7504 GBP |
| 2023-11-12 |
0.7156 GBP |
405,208.7247 MATIC |
0.6585 GBP |
0.6353 GBP |
0.7608 GBP |
0.7546 GBP |
| 2023-11-11 |
0.6670 GBP |
286,785.2385 MATIC |
0.6910 GBP |
0.6531 GBP |
0.6916 GBP |
0.6531 GBP |
| 2023-11-10 |
0.6907 GBP |
129,999.4858 MATIC |
0.6977 GBP |
0.6703 GBP |
0.7153 GBP |
0.7062 GBP |
| 2023-11-09 |
0.6701 GBP |
362,301.2075 MATIC |
0.6455 GBP |
0.6256 GBP |
0.6966 GBP |
0.6756 GBP |
| 2023-11-08 |
0.6294 GBP |
98,011.8298 MATIC |
0.6079 GBP |
0.5999 GBP |
0.6577 GBP |
0.6446 GBP |
| 2023-11-07 |
0.5892 GBP |
58,672.3243 MATIC |
0.5921 GBP |
0.5664 GBP |
0.6056 GBP |
0.6014 GBP |
| 2023-11-06 |
0.5753 GBP |
119,678.6021 MATIC |
0.5600 GBP |
0.5600 GBP |
0.5945 GBP |
0.5945 GBP |
| 2023-11-05 |
0.5568 GBP |
40,878.0234 MATIC |
0.5461 GBP |
0.5458 GBP |
0.5653 GBP |
0.5544 GBP |
| 2023-11-04 |
0.5419 GBP |
37,723.7947 MATIC |
0.5401 GBP |
0.5370 GBP |
0.5510 GBP |
0.5500 GBP |
| 2023-11-03 |
0.5372 GBP |
41,218.5762 MATIC |
0.5395 GBP |
0.5300 GBP |
0.5503 GBP |
0.5402 GBP |
| 2023-11-02 |
0.5459 GBP |
99,322.4897 MATIC |
0.5499 GBP |
0.5322 GBP |
0.5609 GBP |
0.5396 GBP |
| 2023-11-01 |
0.5239 GBP |
156,049.5439 MATIC |
0.5232 GBP |
0.5100 GBP |
0.5463 GBP |
0.5434 GBP |
| 2023-10-31 |
0.5227 GBP |
71,762.7584 MATIC |
0.5373 GBP |
0.5109 GBP |
0.5394 GBP |
0.5222 GBP |
| 2023-10-30 |
0.5303 GBP |
42,863.5456 MATIC |
0.5287 GBP |
0.5198 GBP |
0.5355 GBP |
0.5306 GBP |
| 2023-10-29 |
0.5195 GBP |
13,603.2391 MATIC |
0.5116 GBP |
0.5057 GBP |
0.5292 GBP |
0.5284 GBP |
| 2023-10-28 |
0.5125 GBP |
11,486.8993 MATIC |
0.5024 GBP |
0.5024 GBP |
0.5162 GBP |
0.5150 GBP |
| 2023-10-27 |
0.5092 GBP |
61,928.7615 MATIC |
0.5198 GBP |
0.4965 GBP |
0.5198 GBP |
0.5019 GBP |
| 2023-10-26 |
0.5421 GBP |
142,359.9876 MATIC |
0.5204 GBP |
0.5101 GBP |
0.6500 GBP |
0.5204 GBP |
| 2023-10-25 |
0.5190 GBP |
109,135.9933 MATIC |
0.5243 GBP |
0.5061 GBP |
0.5318 GBP |
0.5202 GBP |
| 2023-10-24 |
0.5267 GBP |
105,139.6659 MATIC |
0.5241 GBP |
0.5080 GBP |
0.5449 GBP |
0.5141 GBP |
| 2023-10-23 |
0.5050 GBP |
30,983.3872 MATIC |
0.5014 GBP |
0.4935 GBP |
0.5213 GBP |
0.5058 GBP |
| 2023-10-22 |
0.4748 GBP |
46,617.9766 MATIC |
0.4697 GBP |
0.4602 GBP |
0.4878 GBP |
0.4878 GBP |
| 2023-10-21 |
0.4642 GBP |
73,860.2643 MATIC |
0.4424 GBP |
0.4402 GBP |
0.4733 GBP |
0.4719 GBP |
| 2023-10-20 |
0.4412 GBP |
30,301.8864 MATIC |
0.4266 GBP |
0.4252 GBP |
0.4500 GBP |
0.4421 GBP |