Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MATICGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.5854 | 0.0106 | 1.84% | 0.5763 | 0.5905 | 0.5708 | 213,724.00 |
| May 02 2024 | 0.5748 | 0.0261 | 4.76% | 0.5505 | 0.5802 | 0.5381 | 227,180.00 |
| May 01 2024 | 0.5487 | 0.0132 | 2.46% | 0.5339 | 0.5555 | 0.506 | 389,333.00 |
| Apr 30 2024 | 0.5355 | -0.0262 | -4.66% | 0.5607 | 0.565 | 0.520 | 479,301.00 |
| Apr 29 2024 | 0.5617 | -0.0154 | -2.67% | 0.51222 | 0.5838 | 0.51222 | 618,179.00 |
| Apr 28 2024 | 0.5771 | -0.0043 | -0.74% | 0.5825 | 0.5936 | 0.5746 | 321,422.00 |
| Apr 27 2024 | 0.5814 | 0.019 | 3.38% | 0.5627 | 0.5881 | 0.51222 | 231,166.00 |
| Apr 26 2024 | 0.5624 | -0.0137 | -2.38% | 0.5766 | 0.5847 | 0.560 | 392,274.00 |
| Apr 25 2024 | 0.5761 | 0.0109 | 1.93% | 0.5654 | 0.5808 | 0.51222 | 264,947.00 |
| Apr 24 2024 | 0.5652 | -0.0195 | -3.34% | 0.5875 | 0.6129 | 0.5613 | 400,279.00 |
| Apr 23 2024 | 0.5847 | -0.0182 | -3.02% | 0.600 | 0.6064 | 0.5814 | 364,040.00 |
| Apr 22 2024 | 0.6029 | 0.0262 | 4.54% | 0.5989 | 0.6069 | 0.5742 | 188,367.00 |
| Apr 21 2024 | 0.5767 | -0.0208 | -3.48% | 0.5949 | 0.6027 | 0.5676 | 1,025,052.00 |
| Apr 20 2024 | 0.5975 | 0.0492 | 8.97% | 0.544 | 0.5991 | 0.5387 | 171,837.00 |
| Apr 19 2024 | 0.5483 | 0.0035 | 0.64% | 0.544 | 0.5545 | 0.5005 | 405,921.00 |
| Apr 18 2024 | 0.5448 | 0.0085 | 1.58% | 0.5367 | 0.5684 | 0.5223 | 463,001.00 |
| Apr 17 2024 | 0.5363 | -0.0297 | -5.25% | 0.566 | 0.5711 | 0.5291 | 563,415.00 |
| Apr 16 2024 | 0.566 | -0.0022 | -0.39% | 0.5682 | 0.5876 | 0.51222 | 605,320.00 |
| Apr 15 2024 | 0.5682 | -0.0076 | -1.32% | 0.5705 | 0.6066 | 0.5532 | 229,369.00 |
| Apr 14 2024 | 0.5758 | 0.0376 | 6.99% | 0.534 | 0.5883 | 0.5141 | 758,199.00 |
| Apr 13 2024 | 0.5382 | -0.0816 | -13.17% | 0.6184 | 0.6377 | 0.480 | 1,057,820.00 |
| Apr 12 2024 | 0.6198 | -0.0796 | -11.38% | 0.701 | 0.7132 | 0.5858 | 626,656.00 |
| Apr 11 2024 | 0.6994 | -0.0071 | -1.00% | 0.7055 | 0.7134 | 0.6883 | 117,320.00 |
| Apr 10 2024 | 0.7065 | -0.0023 | -0.32% | 0.7068 | 0.7122 | 0.6775 | 201,037.00 |
| Apr 09 2024 | 0.7088 | -0.0377 | -5.05% | 0.7465 | 0.7489 | 0.7055 | 177,792.00 |
| Apr 08 2024 | 0.7465 | 0.028 | 3.90% | 0.7182 | 0.7487 | 0.7032 | 620,925.00 |
| Apr 07 2024 | 0.7185 | 0.0115 | 1.63% | 0.7055 | 0.7255 | 0.694 | 183,481.00 |
| Apr 06 2024 | 0.707 | 0.0098 | 1.41% | 0.6975 | 0.7152 | 0.6959 | 59,959.00 |
| Apr 05 2024 | 0.6972 | -0.0178 | -2.49% | 0.7165 | 0.95239 | 0.6811 | 395,204.00 |
| Apr 04 2024 | 0.715 | 0.0063 | 0.89% | 0.7078 | 0.7282 | 0.6903 | 374,898.00 |
| Apr 03 2024 | 0.7087 | -0.0073 | -1.02% | 0.7163 | 0.95239 | 0.6934 | 202,220.00 |
| Apr 02 2024 | 0.716 | -0.0431 | -5.68% | 0.758 | 0.758 | 0.705 | 432,909.00 |
| Apr 01 2024 | 0.7591 | -0.0293 | -3.72% | 0.7897 | 0.7937 | 0.7387 | 155,931.00 |
| Mar 31 2024 | 0.7884 | 0.0139 | 1.79% | 0.774 | 0.7901 | 0.7728 | 140,475.00 |
| Mar 30 2024 | 0.7745 | -0.0099 | -1.26% | 0.7846 | 0.7931 | 0.772 | 119,078.00 |
| Mar 29 2024 | 0.7844 | -0.0095 | -1.20% | 0.7931 | 0.7962 | 0.7745 | 185,526.00 |
| Mar 28 2024 | 0.7939 | -0.0023 | -0.29% | 0.7984 | 0.95239 | 0.788 | 169,806.00 |
| Mar 27 2024 | 0.7962 | -0.0277 | -3.36% | 0.8221 | 0.8533 | 0.790 | 350,478.00 |
| Mar 26 2024 | 0.8239 | 0.0036 | 0.44% | 0.8223 | 0.8445 | 0.8106 | 474,410.00 |
| Mar 25 2024 | 0.8203 | 0.018 | 2.24% | 0.8028 | 0.8337 | 0.7962 | 290,751.00 |
| Mar 24 2024 | 0.8023 | 0.0318 | 4.13% | 0.7782 | 0.8053 | 0.7759 | 148,285.00 |
| Mar 23 2024 | 0.7705 | 0.0027 | 0.35% | 0.7705 | 0.7959 | 0.7591 | 91,961.00 |
| Mar 22 2024 | 0.7678 | -0.0177 | -2.25% | 0.787 | 0.8089 | 0.7563 | 198,681.00 |
| Mar 21 2024 | 0.7855 | -0.0036 | -0.46% | 0.7845 | 0.7999 | 0.7641 | 397,125.00 |
| Mar 20 2024 | 0.7891 | 0.0546 | 7.43% | 0.7366 | 0.8198 | 0.7175 | 321,577.00 |
| Mar 19 2024 | 0.7345 | -0.0733 | -9.07% | 0.8091 | 0.8104 | 0.710 | 346,836.00 |
| Mar 18 2024 | 0.8078 | -0.0453 | -5.31% | 0.850 | 0.8553 | 0.7912 | 335,658.00 |
| Mar 17 2024 | 0.8531 | 0.0338 | 4.13% | 0.8203 | 0.8617 | 0.7939 | 181,111.00 |
| Mar 16 2024 | 0.8193 | -0.0773 | -8.62% | 0.8937 | 0.9162 | 0.807 | 267,162.00 |
| Mar 15 2024 | 0.8966 | -0.0952 | -9.60% | 0.9591 | 0.9655 | 0.8374 | 694,661.00 |
| Mar 14 2024 | 0.9918 | -0.0018 | -0.18% | 0.9924 | 1.00 | 0.935 | 337,723.00 |
| Mar 13 2024 | 0.9936 | 0.0775 | 8.46% | 0.9184 | 1.01 | 0.9139 | 593,898.00 |
| Mar 12 2024 | 0.9161 | -0.0444 | -4.62% | 0.9543 | 0.9625 | 0.8827 | 283,227.00 |
| Mar 11 2024 | 0.9605 | 0.007 | 0.73% | 0.9488 | 0.9797 | 0.910 | 793,647.00 |
| Mar 10 2024 | 0.9535 | 0.0546 | 6.07% | 0.9001 | 0.9599 | 0.8908 | 233,656.00 |
| Mar 09 2024 | 0.8989 | 0.0234 | 2.67% | 0.8777 | 0.8999 | 0.871 | 163,193.00 |
| Mar 08 2024 | 0.8755 | -0.0296 | -3.27% | 0.9069 | 0.9199 | 0.8556 | 409,959.00 |
| Mar 07 2024 | 0.9051 | 0.030 | 3.43% | 0.8771 | 0.9196 | 0.8532 | 384,363.00 |
| Mar 06 2024 | 0.8751 | 0.0591 | 7.24% | 0.8126 | 0.8781 | 0.7838 | 487,893.00 |
| Mar 05 2024 | 0.816 | -0.0883 | -9.76% | 0.8974 | 0.9012 | 0.700 | 618,921.00 |
| Mar 04 2024 | 0.9043 | 0.0455 | 5.30% | 0.8624 | 0.906 | 0.8545 | 306,436.00 |
| Mar 03 2024 | 0.8588 | -0.0067 | -0.77% | 0.8644 | 0.883 | 0.820 | 104,474.00 |
| Mar 02 2024 | 0.8655 | 0.0557 | 6.88% | 0.8094 | 0.8694 | 0.8094 | 242,040.00 |
| Mar 01 2024 | 0.8098 | 0.0151 | 1.90% | 0.7924 | 0.8146 | 0.7924 | 102,480.00 |
| Feb 29 2024 | 0.7947 | 0.0066 | 0.84% | 0.7771 | 0.8447 | 0.770 | 885,114.00 |
| Feb 28 2024 | 0.7881 | -0.0248 | -3.05% | 0.8096 | 0.8426 | 0.7541 | 541,076.00 |
| Feb 27 2024 | 0.8129 | -0.0224 | -2.68% | 0.8353 | 0.8446 | 0.67559 | 428,189.00 |
| Feb 26 2024 | 0.8353 | 0.0488 | 6.20% | 0.7861 | 0.843 | 0.767 | 367,015.00 |
| Feb 25 2024 | 0.7865 | -0.0004 | -0.05% | 0.7852 | 0.7921 | 0.745 | 170,063.00 |
| Feb 24 2024 | 0.7869 | 0.0074 | 0.95% | 0.780 | 0.8124 | 0.7683 | 110,877.00 |
| Feb 23 2024 | 0.7795 | -0.0046 | -0.59% | 0.7838 | 0.7939 | 0.67559 | 209,655.00 |
| Feb 22 2024 | 0.7841 | 0.0324 | 4.31% | 0.751 | 0.835 | 0.7291 | 384,997.00 |
| Feb 21 2024 | 0.7517 | -0.0615 | -7.56% | 0.8124 | 0.820 | 0.720 | 319,414.00 |
| Feb 20 2024 | 0.8132 | 0.0215 | 2.72% | 0.7931 | 0.8186 | 0.7461 | 467,312.00 |
| Feb 19 2024 | 0.7917 | 0.0028 | 0.35% | 0.7915 | 0.8011 | 0.7743 | 392,006.00 |
| Feb 18 2024 | 0.7889 | 0.0502 | 6.80% | 0.7368 | 0.7925 | 0.7314 | 253,778.00 |
| Feb 17 2024 | 0.7387 | -0.0163 | -2.16% | 0.7509 | 0.7582 | 0.7164 | 200,251.00 |
| Feb 16 2024 | 0.755 | 0.0511 | 7.26% | 0.7039 | 0.764 | 0.67559 | 199,160.00 |
| Feb 15 2024 | 0.7039 | -0.0017 | -0.24% | 0.7055 | 0.7229 | 0.6944 | 617,055.00 |
| Feb 14 2024 | 0.7056 | 0.030 | 4.44% | 0.6782 | 0.7214 | 0.6602 | 141,067.00 |
| Feb 13 2024 | 0.6756 | -0.0192 | -2.76% | 0.6947 | 0.6988 | 0.670 | 154,870.00 |
| Feb 12 2024 | 0.6948 | 0.0399 | 6.09% | 0.656 | 0.6974 | 0.6395 | 313,297.00 |
| Feb 11 2024 | 0.6549 | -0.013 | -1.95% | 0.667 | 0.6779 | 0.651 | 95,719.00 |
| Feb 10 2024 | 0.6679 | 0.0016 | 0.24% | 0.6679 | 0.6809 | 0.6572 | 92,981.00 |
| Feb 09 2024 | 0.6663 | -0.0025 | -0.37% | 0.661 | 0.6764 | 0.62501 | 137,529.00 |
| Feb 08 2024 | 0.6688 | 0.0086 | 1.30% | 0.661 | 0.6714 | 0.6547 | 133,446.00 |
| Feb 07 2024 | 0.6602 | 0.0195 | 3.04% | 0.6395 | 0.6628 | 0.6236 | 155,486.00 |
| Feb 06 2024 | 0.6407 | 0.0191 | 3.07% | 0.6214 | 0.6481 | 0.620 | 120,038.00 |
| Feb 05 2024 | 0.6216 | 0.0082 | 1.34% | 0.6139 | 0.6326 | 0.605 | 58,382.00 |
| Feb 04 2024 | 0.6134 | -0.0071 | -1.14% | 0.6208 | 0.63061 | 0.610 | 42,576.00 |
| Feb 03 2024 | 0.6205 | -0.0106 | -1.68% | 0.6321 | 0.6368 | 0.6201 | 43,585.00 |
