MATICGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.51222 | 0.00 | 0.00% | 0.51222 | 0.51222 | 0.51222 | 0.00 |
Apr 17 2024 | 0.51222 | 0.00 | 0.00% | 0.51222 | 0.51222 | 0.51222 | 0.00 |
Apr 16 2024 | 0.51222 | 0.00 | 0.00% | 0.51222 | 0.51222 | 0.51222 | 0.00 |
Apr 15 2024 | 0.51222 | 0.00 | 0.00% | 0.51222 | 0.51222 | 0.51222 | 0.00 |
Apr 14 2024 | 0.51222 | 0.00 | 0.00% | 0.51222 | 0.51222 | 0.51222 | 0.00 |
Apr 13 2024 | 0.51222 | -0.44017 | -46.22% | 0.51222 | 0.51222 | 0.51222 | 66.00 |
Apr 12 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 11 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 10 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 09 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 08 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 07 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 06 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 05 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 04 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 03 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 02 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Apr 01 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 31 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 30 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 29 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 28 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 27 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 26 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 25 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 24 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 23 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 22 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 21 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 20 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 19 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 18 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 17 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 16 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 15 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 14 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 13 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 12 2024 | 0.95239 | 0.00 | 0.00% | 0.95239 | 0.95239 | 0.95239 | 0.00 |
Mar 11 2024 | 0.95239 | 0.00638 | 0.67% | 0.95239 | 0.95239 | 0.95239 | 36.00 |
Mar 10 2024 | 0.94601 | 0.06242 | 7.06% | 0.91442 | 0.94601 | 0.91442 | 13,376.00 |
Mar 09 2024 | 0.88359 | 0.00 | 0.00% | 0.88359 | 0.88359 | 0.88359 | 0.00 |
Mar 08 2024 | 0.88359 | -0.02113 | -2.34% | 0.87501 | 0.88359 | 0.87501 | 7,753.00 |
Mar 07 2024 | 0.90472 | 0.03373 | 3.87% | 0.90472 | 0.90472 | 0.90472 | 37.00 |
Mar 06 2024 | 0.87099 | 0.0707 | 8.83% | 0.87099 | 0.87099 | 0.87099 | 3,963.00 |
Mar 05 2024 | 0.80029 | -0.07802 | -8.88% | 0.80029 | 0.80029 | 0.80029 | 42.00 |
Mar 04 2024 | 0.87831 | 0.0435 | 5.21% | 0.86691 | 0.87831 | 0.86691 | 5,571.00 |
Mar 03 2024 | 0.83481 | -0.0005 | -0.06% | 0.83771 | 0.83771 | 0.83481 | 3,331.00 |
Mar 02 2024 | 0.83531 | 0.02632 | 3.25% | 0.84102 | 0.84102 | 0.83531 | 3,927.00 |
Mar 01 2024 | 0.80899 | 0.00 | 0.00% | 0.80899 | 0.80899 | 0.80899 | 0.00 |
Feb 29 2024 | 0.80899 | 0.01067 | 1.34% | 0.80899 | 0.80899 | 0.80899 | 44.00 |
Feb 28 2024 | 0.79832 | 0.12273 | 18.17% | 0.79832 | 0.79832 | 0.79832 | 44.00 |
Feb 27 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 26 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 25 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 24 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 23 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 22 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 21 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 20 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 19 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 18 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 17 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 16 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 15 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 14 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 13 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 12 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 11 2024 | 0.67559 | 0.00 | 0.00% | 0.67559 | 0.67559 | 0.67559 | 0.00 |
Feb 10 2024 | 0.67559 | 0.05058 | 8.09% | 0.67559 | 0.67559 | 0.67559 | 52.00 |
Feb 09 2024 | 0.62501 | 0.00 | 0.00% | 0.62501 | 0.62501 | 0.62501 | 0.00 |
Feb 08 2024 | 0.62501 | 0.00 | 0.00% | 0.62501 | 0.62501 | 0.62501 | 0.00 |
Feb 07 2024 | 0.62501 | 0.00 | 0.00% | 0.62501 | 0.62501 | 0.62501 | 0.00 |
Feb 06 2024 | 0.62501 | -0.0056 | -0.89% | 0.62741 | 0.62741 | 0.62501 | 7,288.00 |
Feb 05 2024 | 0.63061 | 0.00 | 0.00% | 0.63061 | 0.63061 | 0.63061 | 0.00 |
Feb 04 2024 | 0.63061 | 0.00 | 0.00% | 0.63061 | 0.63061 | 0.63061 | 0.00 |
Feb 03 2024 | 0.63061 | 0.00 | 0.00% | 0.63061 | 0.63061 | 0.63061 | 0.00 |
Feb 02 2024 | 0.63061 | 0.0152 | 2.47% | 0.63061 | 0.63061 | 0.63061 | 3,644.00 |
Feb 01 2024 | 0.61541 | 0.00 | 0.00% | 0.61541 | 0.61541 | 0.61541 | 0.00 |
Jan 31 2024 | 0.61541 | -0.0192 | -3.03% | 0.65211 | 0.65211 | 0.61541 | 7,288.00 |
Jan 30 2024 | 0.63461 | -0.02608 | -3.95% | 0.63461 | 0.63461 | 0.63461 | 3,644.00 |
Jan 28 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 27 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 26 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 25 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 24 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 23 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 22 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 21 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 20 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |
Jan 19 2024 | 0.66069 | 0.00 | 0.00% | 0.66069 | 0.66069 | 0.66069 | 0.00 |