Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MATICGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.5547 | 0.0087 | 1.59% | 0.545 | 0.5577 | 0.5389 | 123,023.00 |
| May 08 2024 | 0.546 | -0.0089 | -1.60% | 0.556 | 0.5561 | 0.5392 | 222,316.00 |
| May 07 2024 | 0.5549 | -0.0116 | -2.05% | 0.5637 | 0.573 | 0.5521 | 152,737.00 |
| May 06 2024 | 0.5665 | -0.019 | -3.25% | 0.5855 | 0.6181 | 0.5654 | 432,772.00 |
| May 05 2024 | 0.5855 | 0.0045 | 0.77% | 0.5811 | 0.5905 | 0.5735 | 65,534.00 |
| May 04 2024 | 0.581 | -0.0033 | -0.56% | 0.5837 | 0.5892 | 0.5772 | 115,755.00 |
| May 03 2024 | 0.5843 | 0.0098 | 1.71% | 0.5763 | 0.5905 | 0.5708 | 217,285.00 |
| May 02 2024 | 0.5745 | 0.0232 | 4.21% | 0.5505 | 0.5802 | 0.5381 | 227,564.00 |
| May 01 2024 | 0.5513 | 0.0173 | 3.24% | 0.5339 | 0.5555 | 0.506 | 390,470.00 |
| Apr 30 2024 | 0.534 | -0.0267 | -4.76% | 0.5584 | 0.565 | 0.520 | 479,316.00 |
| Apr 29 2024 | 0.5607 | -0.016 | -2.77% | 0.5765 | 0.5838 | 0.5453 | 582,715.00 |
| Apr 28 2024 | 0.5767 | -0.0024 | -0.41% | 0.5813 | 0.5936 | 0.5746 | 329,342.00 |
| Apr 27 2024 | 0.5791 | 0.0164 | 2.91% | 0.5626 | 0.5881 | 0.5467 | 244,034.00 |
| Apr 26 2024 | 0.5627 | -0.0134 | -2.33% | 0.5766 | 0.5847 | 0.560 | 393,156.00 |
| Apr 25 2024 | 0.5761 | 0.0107 | 1.89% | 0.5666 | 0.5808 | 0.5523 | 264,947.00 |
| Apr 24 2024 | 0.5654 | -0.0193 | -3.30% | 0.5864 | 0.6129 | 0.5613 | 400,506.00 |
| Apr 23 2024 | 0.5847 | -0.0175 | -2.91% | 0.600 | 0.6064 | 0.5814 | 364,040.00 |
| Apr 22 2024 | 0.6022 | 0.0255 | 4.42% | 0.5774 | 0.6069 | 0.5742 | 217,294.00 |
| Apr 21 2024 | 0.5767 | -0.0204 | -3.42% | 0.5949 | 0.6027 | 0.5676 | 1,025,571.00 |
| Apr 20 2024 | 0.5971 | 0.0509 | 9.32% | 0.544 | 0.5991 | 0.5387 | 172,337.00 |
| Apr 19 2024 | 0.5462 | 0.0022 | 0.40% | 0.5428 | 0.5545 | 0.5005 | 406,648.00 |
| Apr 18 2024 | 0.544 | 0.0073 | 1.36% | 0.5392 | 0.5684 | 0.5223 | 463,164.00 |
| Apr 17 2024 | 0.5367 | -0.0294 | -5.19% | 0.566 | 0.5711 | 0.5291 | 563,934.00 |
| Apr 16 2024 | 0.5661 | -0.0021 | -0.37% | 0.5655 | 0.5876 | 0.542 | 605,355.00 |
| Apr 15 2024 | 0.5682 | -0.0041 | -0.72% | 0.5705 | 0.6066 | 0.5532 | 278,477.00 |
| Apr 14 2024 | 0.5723 | 0.0383 | 7.17% | 0.5359 | 0.5883 | 0.5141 | 759,965.00 |
| Apr 13 2024 | 0.534 | -0.0848 | -13.70% | 0.6184 | 0.6377 | 0.480 | 1,066,172.00 |
| Apr 12 2024 | 0.6188 | -0.0813 | -11.61% | 0.6993 | 0.7132 | 0.5858 | 629,015.00 |
| Apr 11 2024 | 0.7001 | -0.0064 | -0.91% | 0.7055 | 0.7134 | 0.6883 | 117,834.00 |
| 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% | 0.7476 | 0.7489 | 0.7055 | 178,248.00 |
| Apr 08 2024 | 0.7465 | 0.028 | 3.90% | 0.7182 | 0.7487 | 0.7032 | 310,559.00 |
| Apr 07 2024 | 0.7185 | 0.0118 | 1.67% | 0.7064 | 0.7255 | 0.694 | 183,481.00 |
| Apr 06 2024 | 0.7067 | 0.0095 | 1.36% | 0.697 | 0.7152 | 0.6959 | 61,015.00 |
| Apr 05 2024 | 0.6972 | -0.0193 | -2.69% | 0.7151 | 0.7173 | 0.6811 | 395,204.00 |
| Apr 04 2024 | 0.7165 | 0.0081 | 1.14% | 0.7078 | 0.7282 | 0.6903 | 375,250.00 |
| Apr 03 2024 | 0.7084 | -0.0079 | -1.10% | 0.7155 | 0.7333 | 0.6934 | 202,956.00 |
| Apr 02 2024 | 0.7163 | -0.0417 | -5.50% | 0.757 | 0.7573 | 0.705 | 433,059.00 |
| Apr 01 2024 | 0.758 | -0.0304 | -3.86% | 0.7897 | 0.7937 | 0.7387 | 159,401.00 |
| Mar 31 2024 | 0.7884 | 0.0144 | 1.86% | 0.7729 | 0.7901 | 0.7728 | 140,475.00 |
| Mar 30 2024 | 0.774 | -0.0106 | -1.35% | 0.7845 | 0.7931 | 0.772 | 119,289.00 |
| Mar 29 2024 | 0.7846 | -0.0085 | -1.07% | 0.7924 | 0.7962 | 0.7745 | 186,198.00 |
| Mar 28 2024 | 0.7931 | -0.0053 | -0.66% | 0.7984 | 0.8128 | 0.788 | 170,014.00 |
| Mar 27 2024 | 0.7984 | -0.0252 | -3.06% | 0.8217 | 0.8533 | 0.790 | 350,918.00 |
| Mar 26 2024 | 0.8236 | 0.0009 | 0.11% | 0.8216 | 0.8445 | 0.8106 | 475,115.00 |
| Mar 25 2024 | 0.8227 | 0.0199 | 2.48% | 0.8028 | 0.8337 | 0.7962 | 208,152.00 |
| Mar 24 2024 | 0.8028 | 0.0122 | 1.54% | 0.7782 | 0.8053 | 0.7759 | 150,001.00 |
| Mar 23 2024 | 0.7906 | 0.0201 | 2.61% | 0.7713 | 0.7959 | 0.7591 | 91,961.00 |
| Mar 22 2024 | 0.7705 | -0.0165 | -2.10% | 0.7857 | 0.8089 | 0.7563 | 200,013.00 |
| Mar 21 2024 | 0.787 | -0.0019 | -0.24% | 0.7857 | 0.7999 | 0.7641 | 397,128.00 |
| Mar 20 2024 | 0.7889 | 0.0575 | 7.86% | 0.7366 | 0.8198 | 0.7175 | 322,223.00 |
| Mar 19 2024 | 0.7314 | -0.0775 | -9.58% | 0.8091 | 0.8104 | 0.710 | 346,986.00 |
| Mar 18 2024 | 0.8089 | -0.0442 | -5.18% | 0.850 | 0.8553 | 0.7912 | 219,603.00 |
| Mar 17 2024 | 0.8531 | 0.0353 | 4.32% | 0.8203 | 0.8617 | 0.7939 | 181,111.00 |
| Mar 16 2024 | 0.8178 | -0.0772 | -8.63% | 0.8937 | 0.9162 | 0.807 | 268,425.00 |
| Mar 15 2024 | 0.895 | -0.0574 | -6.03% | 0.9591 | 0.9655 | 0.8374 | 360,287.00 |
| Mar 14 2024 | 0.9524 | -0.0394 | -3.97% | 0.9924 | 1.00 | 0.935 | 337,723.00 |
| Mar 13 2024 | 0.9918 | 0.0712 | 7.73% | 0.9184 | 1.01 | 0.9139 | 594,814.00 |
| Mar 12 2024 | 0.9206 | -0.037 | -3.86% | 0.9543 | 0.9625 | 0.8827 | 283,623.00 |
| Mar 11 2024 | 0.9576 | 0.0077 | 0.81% | 0.9488 | 0.9797 | 0.910 | 449,097.00 |
| Mar 10 2024 | 0.9499 | 0.0499 | 5.54% | 0.9001 | 0.9599 | 0.8908 | 220,341.00 |
| Mar 09 2024 | 0.900 | 0.0223 | 2.54% | 0.8753 | 0.900 | 0.871 | 167,341.00 |
| Mar 08 2024 | 0.8777 | -0.0292 | -3.22% | 0.9109 | 0.9199 | 0.8556 | 402,436.00 |
| Mar 07 2024 | 0.9069 | 0.0289 | 3.29% | 0.8771 | 0.9196 | 0.8532 | 385,212.00 |
| Mar 06 2024 | 0.878 | 0.0652 | 8.02% | 0.8126 | 0.8781 | 0.7838 | 484,450.00 |
| Mar 05 2024 | 0.8128 | -0.0894 | -9.91% | 0.9012 | 0.9012 | 0.700 | 620,018.00 |
| Mar 04 2024 | 0.9022 | 0.0423 | 4.92% | 0.8624 | 0.906 | 0.8545 | 408,710.00 |
| Mar 03 2024 | 0.8599 | -0.0045 | -0.52% | 0.8695 | 0.883 | 0.820 | 101,208.00 |
| Mar 02 2024 | 0.8644 | 0.055 | 6.80% | 0.8101 | 0.8694 | 0.8094 | 238,915.00 |
| Mar 01 2024 | 0.8094 | 0.017 | 2.15% | 0.7964 | 0.8146 | 0.793 | 104,979.00 |
| Feb 29 2024 | 0.7924 | 0.0091 | 1.16% | 0.780 | 0.8447 | 0.770 | 885,444.00 |
| Feb 28 2024 | 0.7833 | -0.0263 | -3.25% | 0.8096 | 0.8426 | 0.7541 | 547,832.00 |
| Feb 27 2024 | 0.8096 | -0.0257 | -3.08% | 0.8344 | 0.8446 | 0.771 | 428,241.00 |
| Feb 26 2024 | 0.8353 | 0.0471 | 5.98% | 0.7861 | 0.843 | 0.767 | 381,210.00 |
| Feb 25 2024 | 0.7882 | 0.003 | 0.38% | 0.7838 | 0.7921 | 0.745 | 170,081.00 |
| Feb 24 2024 | 0.7852 | 0.0069 | 0.89% | 0.780 | 0.8124 | 0.7683 | 111,077.00 |
| Feb 23 2024 | 0.7783 | -0.0055 | -0.70% | 0.7858 | 0.7939 | 0.7456 | 210,727.00 |
| Feb 22 2024 | 0.7838 | 0.0313 | 4.16% | 0.751 | 0.835 | 0.7291 | 386,478.00 |
| Feb 21 2024 | 0.7525 | -0.0599 | -7.37% | 0.8146 | 0.820 | 0.720 | 320,133.00 |
| Feb 20 2024 | 0.8124 | 0.0218 | 2.76% | 0.7931 | 0.8186 | 0.7461 | 467,453.00 |
| Feb 19 2024 | 0.7906 | -0.0011 | -0.14% | 0.7915 | 0.8011 | 0.7743 | 456,532.00 |
| Feb 18 2024 | 0.7917 | 0.0542 | 7.35% | 0.7366 | 0.7925 | 0.7314 | 253,915.00 |
| Feb 17 2024 | 0.7375 | -0.0175 | -2.32% | 0.7499 | 0.7582 | 0.7164 | 200,257.00 |
| Feb 16 2024 | 0.755 | 0.0511 | 7.26% | 0.7051 | 0.764 | 0.6924 | 199,160.00 |
| Feb 15 2024 | 0.7039 | -0.0016 | -0.23% | 0.7055 | 0.7229 | 0.6944 | 617,055.00 |
| Feb 14 2024 | 0.7055 | 0.0278 | 4.10% | 0.6782 | 0.7214 | 0.6602 | 141,506.00 |
| Feb 13 2024 | 0.6777 | -0.017 | -2.45% | 0.6968 | 0.6988 | 0.670 | 160,288.00 |
| Feb 12 2024 | 0.6947 | 0.0402 | 6.14% | 0.656 | 0.6974 | 0.6395 | 239,943.00 |
| Feb 11 2024 | 0.6545 | -0.0125 | -1.87% | 0.6649 | 0.6779 | 0.651 | 95,892.00 |
| Feb 10 2024 | 0.667 | -0.0009 | -0.13% | 0.6691 | 0.6809 | 0.6572 | 92,941.00 |
