Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4538 USD |
193,159.8095 MATIC |
0.4534 USD |
0.4441 USD |
0.4650 USD |
0.4443 USD |
| 2025-01-21 |
0.4495 USD |
341,708.9988 MATIC |
0.4419 USD |
0.4295 USD |
0.4650 USD |
0.4538 USD |
| 2025-01-20 |
0.4517 USD |
569,300.9003 MATIC |
0.4375 USD |
0.4305 USD |
0.4863 USD |
0.4402 USD |
| 2025-01-19 |
0.4656 USD |
1,124,758.8894 MATIC |
0.4815 USD |
0.4347 USD |
0.4923 USD |
0.4406 USD |
| 2025-01-18 |
0.4883 USD |
1,543,239.7210 MATIC |
0.5101 USD |
0.4700 USD |
0.5128 USD |
0.4789 USD |
| 2025-01-17 |
0.5029 USD |
796,430.9477 MATIC |
0.4751 USD |
0.4722 USD |
0.5168 USD |
0.5075 USD |
| 2025-01-16 |
0.4764 USD |
833,471.4094 MATIC |
0.4770 USD |
0.4589 USD |
0.4883 USD |
0.4712 USD |
| 2025-01-15 |
0.4725 USD |
417,656.6162 MATIC |
0.4555 USD |
0.4417 USD |
0.4860 USD |
0.4858 USD |
| 2025-01-14 |
0.4506 USD |
778,761.7174 MATIC |
0.4382 USD |
0.4378 USD |
0.4571 USD |
0.4571 USD |
| 2025-01-13 |
0.4276 USD |
504,167.9341 MATIC |
0.4496 USD |
0.4100 USD |
0.4592 USD |
0.4403 USD |
| 2025-01-12 |
0.4580 USD |
236,410.5885 MATIC |
0.4596 USD |
0.4450 USD |
0.4628 USD |
0.4468 USD |
| 2025-01-11 |
0.4552 USD |
277,019.1065 MATIC |
0.4559 USD |
0.4517 USD |
0.4635 USD |
0.4610 USD |
| 2025-01-10 |
0.4556 USD |
393,928.2215 MATIC |
0.4493 USD |
0.4450 USD |
0.4644 USD |
0.4592 USD |
| 2025-01-09 |
0.4571 USD |
1,442,818.0398 MATIC |
0.4604 USD |
0.4395 USD |
0.4660 USD |
0.4492 USD |
| 2025-01-08 |
0.4613 USD |
1,194,478.8101 MATIC |
0.4701 USD |
0.4373 USD |
0.4755 USD |
0.4635 USD |
| 2025-01-07 |
0.4942 USD |
711,329.6143 MATIC |
0.5205 USD |
0.4689 USD |
0.5245 USD |
0.4719 USD |
| 2025-01-06 |
0.5195 USD |
525,743.7821 MATIC |
0.5145 USD |
0.5098 USD |
0.5369 USD |
0.5218 USD |
| 2025-01-05 |
0.5146 USD |
171,388.4377 MATIC |
0.5210 USD |
0.5041 USD |
0.5244 USD |
0.5161 USD |
| 2025-01-04 |
0.5233 USD |
307,502.0319 MATIC |
0.5203 USD |
0.5128 USD |
0.5291 USD |
0.5217 USD |
| 2025-01-03 |
0.5115 USD |
603,725.5677 MATIC |
0.4842 USD |
0.4797 USD |
0.5222 USD |
0.5169 USD |
| 2025-01-02 |
0.4847 USD |
643,357.1487 MATIC |
0.4736 USD |
0.4729 USD |
0.4959 USD |
0.4810 USD |
| 2025-01-01 |
0.4695 USD |
240,305.7128 MATIC |
0.4504 USD |
0.4493 USD |
0.4772 USD |
0.4752 USD |
| 2024-12-31 |
0.4569 USD |
329,098.0074 MATIC |
0.4588 USD |
0.4513 USD |
0.4757 USD |
0.4515 USD |
| 2024-12-30 |
0.4653 USD |
399,467.8487 MATIC |
0.4691 USD |
0.4498 USD |
0.4762 USD |
0.4582 USD |
| 2024-12-29 |
0.4806 USD |
179,785.5901 MATIC |
0.4886 USD |
0.4609 USD |
0.4895 USD |
0.4628 USD |
| 2024-12-28 |
0.4814 USD |
147,194.6101 MATIC |
0.4787 USD |
0.4736 USD |
0.4898 USD |
0.4879 USD |
| 2024-12-27 |
0.4840 USD |
249,735.9000 MATIC |
0.4738 USD |
0.4652 USD |
0.4981 USD |
0.4794 USD |
| 2024-12-26 |
0.4898 USD |
165,546.1811 MATIC |
0.5128 USD |
0.4711 USD |
0.5143 USD |
0.4781 USD |
| 2024-12-25 |
0.5179 USD |
94,236.1688 MATIC |
0.5272 USD |
0.5060 USD |
0.5286 USD |
0.5132 USD |
| 2024-12-24 |
0.5191 USD |
169,288.4898 MATIC |
0.4926 USD |
0.4926 USD |
0.5328 USD |
0.5286 USD |
| 2024-12-23 |
0.4748 USD |
880,254.0421 MATIC |
0.4731 USD |
0.4616 USD |
0.4901 USD |
0.4812 USD |
| 2024-12-22 |
0.4756 USD |
492,141.9884 MATIC |
0.4718 USD |
0.4611 USD |
0.4888 USD |
0.4729 USD |
| 2024-12-21 |
0.4875 USD |
82,266.3689 MATIC |
0.4999 USD |
0.4650 USD |
0.5173 USD |
0.4690 USD |
| 2024-12-20 |
0.4527 USD |
940,266.8970 MATIC |
0.4748 USD |
0.4100 USD |
0.5020 USD |
0.4973 USD |
| 2024-12-19 |
0.5088 USD |
1,643,411.5837 MATIC |
0.5159 USD |
0.4624 USD |
0.5300 USD |
0.4808 USD |
| 2024-12-18 |
0.5308 USD |
918,623.9812 MATIC |
0.5668 USD |
0.5050 USD |
0.5752 USD |
0.5161 USD |
| 2024-12-17 |
0.5872 USD |
517,890.5627 MATIC |
0.5930 USD |
0.5600 USD |
0.6010 USD |
0.5644 USD |
| 2024-12-16 |
0.6015 USD |
517,548.6718 MATIC |
0.6142 USD |
0.5860 USD |
0.6298 USD |
0.5949 USD |
| 2024-12-15 |
0.6004 USD |
182,269.7374 MATIC |
0.6002 USD |
0.5836 USD |
0.6159 USD |
0.6159 USD |
| 2024-12-14 |
0.6010 USD |
215,834.1315 MATIC |
0.6195 USD |
0.5850 USD |
0.6212 USD |
0.5998 USD |
| 2024-12-13 |
0.6200 USD |
436,685.5608 MATIC |
0.6273 USD |
0.6083 USD |
0.6291 USD |
0.6186 USD |
| 2024-12-12 |
0.6433 USD |
461,392.5646 MATIC |
0.6373 USD |
0.5970 USD |
0.6623 USD |
0.6211 USD |
| 2024-12-11 |
0.6032 USD |
627,863.7087 MATIC |
0.5839 USD |
0.5540 USD |
0.6900 USD |
0.6361 USD |
| 2024-12-10 |
0.5650 USD |
2,343,795.5957 MATIC |
0.5879 USD |
0.5220 USD |
0.6078 USD |
0.5738 USD |
| 2024-12-09 |
0.6240 USD |
3,924,623.3714 MATIC |
0.7005 USD |
0.5100 USD |
0.7056 USD |
0.5873 USD |
| 2024-12-08 |
0.6964 USD |
587,194.5908 MATIC |
0.7005 USD |
0.6710 USD |
0.7118 USD |
0.7026 USD |
| 2024-12-07 |
0.7092 USD |
249,362.4903 MATIC |
0.7156 USD |
0.6940 USD |
0.7270 USD |
0.7015 USD |
| 2024-12-06 |
0.6906 USD |
2,078,120.6790 MATIC |
0.6821 USD |
0.6605 USD |
0.7328 USD |
0.7231 USD |
| 2024-12-05 |
0.7029 USD |
1,150,807.7003 MATIC |
0.7074 USD |
0.6467 USD |
0.7483 USD |
0.6799 USD |
| 2024-12-04 |
0.7167 USD |
1,998,509.4339 MATIC |
0.7061 USD |
0.6687 USD |
0.7560 USD |
0.7097 USD |