Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.7396 USD |
97,763.4309 MATIC |
0.7384 USD |
0.7331 USD |
0.7488 USD |
0.7407 USD |
| 2023-07-10 |
0.7197 USD |
478,471.7086 MATIC |
0.6858 USD |
0.6720 USD |
0.7490 USD |
0.7360 USD |
| 2023-07-09 |
0.6935 USD |
291,018.9426 MATIC |
0.6791 USD |
0.6789 USD |
0.7000 USD |
0.6887 USD |
| 2023-07-08 |
0.6792 USD |
77,396.5199 MATIC |
0.6772 USD |
0.6715 USD |
0.6864 USD |
0.6777 USD |
| 2023-07-07 |
0.6686 USD |
90,021.2777 MATIC |
0.6600 USD |
0.6543 USD |
0.6803 USD |
0.6763 USD |
| 2023-07-06 |
0.6720 USD |
296,023.9273 MATIC |
0.6687 USD |
0.6489 USD |
0.6994 USD |
0.6656 USD |
| 2023-07-05 |
0.6835 USD |
683,585.6521 MATIC |
0.6960 USD |
0.6614 USD |
0.7050 USD |
0.6724 USD |
| 2023-07-04 |
0.7024 USD |
625,999.4262 MATIC |
0.7154 USD |
0.6912 USD |
0.7189 USD |
0.6978 USD |
| 2023-07-03 |
0.6990 USD |
803,967.6673 MATIC |
0.6822 USD |
0.6784 USD |
0.7202 USD |
0.7131 USD |
| 2023-07-02 |
0.6734 USD |
275,847.2289 MATIC |
0.6765 USD |
0.6614 USD |
0.6886 USD |
0.6807 USD |
| 2023-07-01 |
0.6661 USD |
445,084.9654 MATIC |
0.6621 USD |
0.6491 USD |
0.6772 USD |
0.6772 USD |
| 2023-06-30 |
0.6463 USD |
709,964.2519 MATIC |
0.6245 USD |
0.6129 USD |
0.6696 USD |
0.6629 USD |
| 2023-06-29 |
0.6272 USD |
147,648.2827 MATIC |
0.6122 USD |
0.6122 USD |
0.6434 USD |
0.6249 USD |
| 2023-06-28 |
0.6420 USD |
890,324.0894 MATIC |
0.6618 USD |
0.6000 USD |
0.6655 USD |
0.6155 USD |
| 2023-06-27 |
0.6627 USD |
496,304.8738 MATIC |
0.6451 USD |
0.6432 USD |
0.6719 USD |
0.6648 USD |
| 2023-06-26 |
0.6495 USD |
191,558.8121 MATIC |
0.6661 USD |
0.6388 USD |
0.6709 USD |
0.6434 USD |
| 2023-06-25 |
0.6644 USD |
396,330.3432 MATIC |
0.6550 USD |
0.6493 USD |
0.6973 USD |
0.6675 USD |
| 2023-06-24 |
0.6650 USD |
322,161.3167 MATIC |
0.6757 USD |
0.6462 USD |
0.6890 USD |
0.6549 USD |