Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.4764 USD |
725,061.2908 MATIC |
0.4731 USD |
0.4616 USD |
0.4901 USD |
0.4818 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 |
| 2024-12-03 |
0.7009 USD |
4,029,520.5318 MATIC |
0.6572 USD |
0.6285 USD |
0.7700 USD |
0.7036 USD |
| 2024-12-02 |
0.6078 USD |
2,915,210.6955 MATIC |
0.6042 USD |
0.5664 USD |
0.6500 USD |
0.6427 USD |
| 2024-12-01 |
0.5926 USD |
515,705.1839 MATIC |
0.5995 USD |
0.5745 USD |
0.6118 USD |
0.6044 USD |
| 2024-11-30 |
0.5920 USD |
409,564.9630 MATIC |
0.5845 USD |
0.5696 USD |
0.6216 USD |
0.5962 USD |
| 2024-11-29 |
0.5717 USD |
804,449.4208 MATIC |
0.5644 USD |
0.5435 USD |
0.5883 USD |
0.5861 USD |
| 2024-11-28 |
0.5586 USD |
515,787.1749 MATIC |
0.5832 USD |
0.5398 USD |
0.5883 USD |
0.5621 USD |
| 2024-11-27 |
0.5547 USD |
496,678.6764 MATIC |
0.5258 USD |
0.5114 USD |
0.6000 USD |
0.5814 USD |
| 2024-11-26 |
0.5235 USD |
689,507.5014 MATIC |
0.5431 USD |
0.4932 USD |
0.5718 USD |
0.5300 USD |
| 2024-11-25 |
0.5731 USD |
604,854.9648 MATIC |
0.5704 USD |
0.5379 USD |
0.6300 USD |
0.5465 USD |
| 2024-11-24 |
0.5587 USD |
737,824.0818 MATIC |
0.5703 USD |
0.5200 USD |
0.6311 USD |
0.5718 USD |
| 2024-11-23 |
0.5442 USD |
1,449,796.6337 MATIC |
0.4968 USD |
0.4885 USD |
0.6500 USD |
0.5727 USD |
| 2024-11-22 |
0.4648 USD |
964,016.5833 MATIC |
0.4509 USD |
0.4359 USD |
0.4900 USD |
0.4876 USD |
| 2024-11-21 |
0.4451 USD |
795,839.7904 MATIC |
0.4349 USD |
0.4184 USD |
0.4645 USD |
0.4480 USD |
| 2024-11-20 |
0.4455 USD |
803,095.6033 MATIC |
0.4347 USD |
0.4213 USD |
0.4646 USD |
0.4372 USD |
| 2024-11-19 |
0.4367 USD |
354,932.9458 MATIC |
0.4588 USD |
0.4241 USD |
0.4609 USD |
0.4326 USD |
| 2024-11-18 |
0.4352 USD |
458,629.1615 MATIC |
0.3773 USD |
0.3694 USD |
0.4707 USD |
0.4513 USD |
| 2024-11-17 |
0.4193 USD |
298,592.5248 MATIC |
0.4277 USD |
0.3694 USD |
0.4600 USD |
0.4353 USD |
| 2024-11-16 |
0.4105 USD |
1,010,930.0421 MATIC |
0.3802 USD |
0.3680 USD |
0.4440 USD |
0.4266 USD |
| 2024-11-15 |
0.3621 USD |
182,587.9140 MATIC |
0.3599 USD |
0.3501 USD |
0.3816 USD |
0.3722 USD |
| 2024-11-14 |
0.3698 USD |
385,987.6093 MATIC |
0.3782 USD |
0.3554 USD |
0.3891 USD |
0.3573 USD |
| 2024-11-13 |
0.3861 USD |
302,857.2493 MATIC |
0.3982 USD |
0.3601 USD |
0.4385 USD |
0.3742 USD |
| 2024-11-12 |
0.4120 USD |
1,322,559.1663 MATIC |
0.4315 USD |
0.3764 USD |
0.4511 USD |
0.4037 USD |
| 2024-11-11 |
0.4107 USD |
630,104.7081 MATIC |
0.4075 USD |
0.3888 USD |
0.4340 USD |
0.4193 USD |
| 2024-11-10 |
0.4037 USD |
877,281.4134 MATIC |
0.3955 USD |
0.3544 USD |
0.4259 USD |
0.4232 USD |
| 2024-11-09 |
0.3879 USD |
445,578.3229 MATIC |
0.4090 USD |
0.3544 USD |
0.4090 USD |
0.3939 USD |
| 2024-11-08 |
0.3865 USD |
407,857.2636 MATIC |
0.3466 USD |
0.3392 USD |
0.4090 USD |
0.3925 USD |
| 2024-11-07 |
0.3444 USD |
105,084.7228 MATIC |
0.3330 USD |
0.3252 USD |
0.3502 USD |
0.3453 USD |
| 2024-11-06 |
0.3246 USD |
290,775.8444 MATIC |
0.3040 USD |
0.3040 USD |
0.3373 USD |
0.3359 USD |
| 2024-11-05 |
0.3022 USD |
190,050.4997 MATIC |
0.2905 USD |
0.2905 USD |
0.3486 USD |
0.3062 USD |
| 2024-11-04 |
0.2959 USD |
246,305.6024 MATIC |
0.2989 USD |
0.2860 USD |
0.3044 USD |
0.2899 USD |