Crypto exchange Bitstamp

Market Polygon (MATIC) / USD

Identifier on Bitstamp: maticusd
12...89101112...2425
Date Price Volume Open Low High Close
2023-08-30 0.5771 USD 173,524.5279 MATIC 0.5936 USD 0.5679 USD 0.5941 USD 0.5755 USD
2023-08-29 0.5983 USD 860,953.6232 MATIC 0.5623 USD 0.5400 USD 0.6334 USD 0.5910 USD
2023-08-28 0.5542 USD 231,899.2419 MATIC 0.5554 USD 0.5454 USD 0.5673 USD 0.5620 USD
2023-08-27 0.5553 USD 93,879.8367 MATIC 0.5471 USD 0.5465 USD 0.5655 USD 0.5554 USD
2023-08-26 0.5471 USD 12,866.1608 MATIC 0.5458 USD 0.5447 USD 0.5481 USD 0.5473 USD
2023-08-25 0.5438 USD 279,995.6096 MATIC 0.5465 USD 0.5358 USD 0.5545 USD 0.5467 USD
2023-08-24 0.5450 USD 234,808.8231 MATIC 0.5570 USD 0.5369 USD 0.5594 USD 0.5469 USD
2023-08-23 0.5539 USD 264,126.6288 MATIC 0.5487 USD 0.5449 USD 0.5688 USD 0.5566 USD
2023-08-22 0.5419 USD 443,053.4669 MATIC 0.5578 USD 0.5281 USD 0.5578 USD 0.5460 USD
2023-08-21 0.5650 USD 115,731.1549 MATIC 0.5806 USD 0.5487 USD 0.5806 USD 0.5600 USD
2023-08-20 0.5782 USD 530,268.9667 MATIC 0.5770 USD 0.5709 USD 0.5821 USD 0.5798 USD
2023-08-19 0.5784 USD 43,290.3639 MATIC 0.5776 USD 0.5713 USD 0.5876 USD 0.5766 USD
2023-08-18 0.5735 USD 271,534.7117 MATIC 0.5724 USD 0.5630 USD 0.5837 USD 0.5807 USD
2023-08-17 0.6022 USD 724,104.2531 MATIC 0.6190 USD 0.5544 USD 0.6258 USD 0.5771 USD
2023-08-16 0.6220 USD 453,669.0850 MATIC 0.6375 USD 0.6051 USD 0.6377 USD 0.6208 USD
2023-08-15 0.6532 USD 251,469.4842 MATIC 0.6789 USD 0.6290 USD 0.6808 USD 0.6374 USD
2023-08-14 0.6794 USD 285,901.4098 MATIC 0.6765 USD 0.6718 USD 0.6844 USD 0.6799 USD
2023-08-13 0.6812 USD 125,930.1184 MATIC 0.6815 USD 0.6738 USD 0.6908 USD 0.6763 USD
2023-08-12 0.6802 USD 48,104.1053 MATIC 0.6771 USD 0.6771 USD 0.6826 USD 0.6824 USD
2023-08-11 0.6834 USD 17,558.0585 MATIC 0.6860 USD 0.6757 USD 0.6875 USD 0.6790 USD
2023-08-10 0.6913 USD 439,233.6988 MATIC 0.6902 USD 0.6833 USD 0.7009 USD 0.6843 USD
2023-08-09 0.6888 USD 37,016.4838 MATIC 0.6905 USD 0.6827 USD 0.6993 USD 0.6896 USD
2023-08-08 0.6851 USD 311,319.0679 MATIC 0.6649 USD 0.6619 USD 0.6958 USD 0.6858 USD
2023-08-07 0.6626 USD 178,712.3104 MATIC 0.6665 USD 0.6486 USD 0.6797 USD 0.6645 USD
2023-08-06 0.6681 USD 79,901.9378 MATIC 0.6689 USD 0.6636 USD 0.6748 USD 0.6658 USD
2023-08-05 0.6635 USD 17,580.1309 MATIC 0.6633 USD 0.6581 USD 0.6670 USD 0.6661 USD
2023-08-04 0.6648 USD 91,913.0874 MATIC 0.6674 USD 0.6578 USD 0.6765 USD 0.6641 USD
2023-08-03 0.6739 USD 162,702.3918 MATIC 0.6791 USD 0.6627 USD 0.6838 USD 0.6688 USD
2023-08-02 0.6870 USD 141,752.2838 MATIC 0.7010 USD 0.6755 USD 0.7027 USD 0.6797 USD
2023-08-01 0.6801 USD 187,114.6612 MATIC 0.6866 USD 0.6617 USD 0.6928 USD 0.6916 USD
2023-07-31 0.6949 USD 49,889.4718 MATIC 0.6963 USD 0.6819 USD 0.7072 USD 0.6883 USD
2023-07-30 0.7024 USD 170,022.7569 MATIC 0.7181 USD 0.6817 USD 0.7193 USD 0.6983 USD
2023-07-29 0.7164 USD 36,052.5678 MATIC 0.7082 USD 0.7082 USD 0.7232 USD 0.7184 USD
2023-07-28 0.7122 USD 55,002.0947 MATIC 0.7162 USD 0.7054 USD 0.7210 USD 0.7100 USD
2023-07-27 0.7236 USD 84,409.9590 MATIC 0.7220 USD 0.7119 USD 0.7341 USD 0.7161 USD
2023-07-26 0.7152 USD 142,523.5868 MATIC 0.7070 USD 0.6983 USD 0.7299 USD 0.7232 USD
2023-07-25 0.7222 USD 221,381.6512 MATIC 0.7264 USD 0.7034 USD 0.7289 USD 0.7083 USD
2023-07-24 0.7326 USD 351,634.0862 MATIC 0.7565 USD 0.7125 USD 0.7608 USD 0.7283 USD
2023-07-23 0.7551 USD 128,098.5200 MATIC 0.7457 USD 0.7387 USD 0.7672 USD 0.7577 USD
2023-07-22 0.7658 USD 131,796.3154 MATIC 0.7718 USD 0.7408 USD 0.7755 USD 0.7440 USD
2023-07-21 0.7691 USD 264,050.6157 MATIC 0.7677 USD 0.7593 USD 0.7819 USD 0.7712 USD
2023-07-20 0.7747 USD 283,416.4365 MATIC 0.7441 USD 0.7431 USD 0.8008 USD 0.7694 USD
2023-07-19 0.7436 USD 127,471.2914 MATIC 0.7377 USD 0.7307 USD 0.7568 USD 0.7429 USD
2023-07-18 0.7524 USD 357,705.6594 MATIC 0.7800 USD 0.7320 USD 0.7822 USD 0.7391 USD
2023-07-17 0.7740 USD 178,102.7515 MATIC 0.7637 USD 0.7525 USD 0.7868 USD 0.7789 USD
2023-07-16 0.7854 USD 49,859.5802 MATIC 0.7998 USD 0.7656 USD 0.8013 USD 0.7682 USD
2023-07-15 0.8064 USD 114,789.0159 MATIC 0.8076 USD 0.7972 USD 0.8236 USD 0.7993 USD
2023-07-14 0.8402 USD 1,001,760.4528 MATIC 0.8510 USD 0.7794 USD 0.8774 USD 0.8089 USD
2023-07-13 0.8078 USD 556,299.2000 MATIC 0.7222 USD 0.7135 USD 0.8903 USD 0.8484 USD
2023-07-12 0.7395 USD 78,157.9913 MATIC 0.7431 USD 0.7153 USD 0.7565 USD 0.7254 USD
12...89101112...2425