Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.5605 USD |
181,955.5604 MATIC |
0.5340 USD |
0.5332 USD |
0.5764 USD |
0.5696 USD |
| 2023-09-30 |
0.5337 USD |
175,799.4856 MATIC |
0.5265 USD |
0.5250 USD |
0.5374 USD |
0.5337 USD |
| 2023-09-29 |
0.5233 USD |
56,722.2227 MATIC |
0.5201 USD |
0.5177 USD |
0.5274 USD |
0.5253 USD |
| 2023-09-28 |
0.5141 USD |
73,571.2875 MATIC |
0.5032 USD |
0.5032 USD |
0.5227 USD |
0.5200 USD |
| 2023-09-27 |
0.5061 USD |
40,815.4992 MATIC |
0.5095 USD |
0.5017 USD |
0.5161 USD |
0.5031 USD |
| 2023-09-26 |
0.5193 USD |
95,391.5792 MATIC |
0.5200 USD |
0.5067 USD |
0.5255 USD |
0.5090 USD |
| 2023-09-25 |
0.5124 USD |
138,714.3725 MATIC |
0.5125 USD |
0.5087 USD |
0.5200 USD |
0.5191 USD |
| 2023-09-24 |
0.5218 USD |
117,776.9117 MATIC |
0.5196 USD |
0.5129 USD |
0.5241 USD |
0.5129 USD |
| 2023-09-23 |
0.5211 USD |
13,276.9829 MATIC |
0.5225 USD |
0.5189 USD |
0.5232 USD |
0.5196 USD |
| 2023-09-22 |
0.5202 USD |
36,838.7948 MATIC |
0.5189 USD |
0.5166 USD |
0.5242 USD |
0.5210 USD |
| 2023-09-21 |
0.5268 USD |
34,719.8956 MATIC |
0.5412 USD |
0.5190 USD |
0.5421 USD |
0.5195 USD |
| 2023-09-20 |
0.5418 USD |
120,304.6379 MATIC |
0.5431 USD |
0.5347 USD |
0.5492 USD |
0.5412 USD |
| 2023-09-19 |
0.5381 USD |
31,284.4298 MATIC |
0.5261 USD |
0.5252 USD |
0.5448 USD |
0.5440 USD |
| 2023-09-18 |
0.5263 USD |
61,613.9932 MATIC |
0.5160 USD |
0.5121 USD |
0.5348 USD |
0.5260 USD |
| 2023-09-17 |
0.5199 USD |
48,369.0944 MATIC |
0.5267 USD |
0.5135 USD |
0.5267 USD |
0.5166 USD |
| 2023-09-16 |
0.5283 USD |
24,033.2349 MATIC |
0.5312 USD |
0.5250 USD |
0.5350 USD |
0.5285 USD |
| 2023-09-15 |
0.5213 USD |
52,438.9018 MATIC |
0.5226 USD |
0.5154 USD |
0.5340 USD |
0.5306 USD |
| 2023-09-14 |
0.5198 USD |
95,555.5622 MATIC |
0.5140 USD |
0.5140 USD |
0.5271 USD |
0.5219 USD |
| 2023-09-13 |
0.5125 USD |
674,267.4894 MATIC |
0.5080 USD |
0.5065 USD |
0.5230 USD |
0.5136 USD |
| 2023-09-12 |
0.5086 USD |
196,236.2196 MATIC |
0.5032 USD |
0.5003 USD |
0.5180 USD |
0.5052 USD |
| 2023-09-11 |
0.5015 USD |
326,953.2468 MATIC |
0.5233 USD |
0.4928 USD |
0.5240 USD |
0.5033 USD |
| 2023-09-10 |
0.5200 USD |
167,806.9010 MATIC |
0.5372 USD |
0.5138 USD |
0.5389 USD |
0.5242 USD |
| 2023-09-09 |
0.5414 USD |
8,862.5792 MATIC |
0.5434 USD |
0.5396 USD |
0.5440 USD |
0.5407 USD |
| 2023-09-08 |
0.5438 USD |
91,129.0955 MATIC |
0.5554 USD |
0.5332 USD |
0.5579 USD |
0.5425 USD |
| 2023-09-07 |
0.5547 USD |
100,774.4118 MATIC |
0.5590 USD |
0.5505 USD |
0.5634 USD |
0.5546 USD |
| 2023-09-06 |
0.5556 USD |
309,985.4210 MATIC |
0.5587 USD |
0.5441 USD |
0.5678 USD |
0.5590 USD |
| 2023-09-05 |
0.5587 USD |
162,237.4470 MATIC |
0.5560 USD |
0.5515 USD |
0.5665 USD |
0.5589 USD |
| 2023-09-04 |
0.5484 USD |
124,472.7450 MATIC |
0.5427 USD |
0.5401 USD |
0.5541 USD |
0.5512 USD |
| 2023-09-03 |
0.5417 USD |
93,432.7054 MATIC |
0.5409 USD |
0.5382 USD |
0.5454 USD |
0.5418 USD |
| 2023-09-02 |
0.5412 USD |
51,927.8164 MATIC |
0.5408 USD |
0.5360 USD |
0.5465 USD |
0.5408 USD |
| 2023-09-01 |
0.5410 USD |
268,593.9481 MATIC |
0.5488 USD |
0.5315 USD |
0.5539 USD |
0.5405 USD |
| 2023-08-31 |
0.5574 USD |
265,694.1687 MATIC |
0.5749 USD |
0.5425 USD |
0.5875 USD |
0.5498 USD |
| 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 |