Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-23 |
0.6746 USD |
716,127.8600 MATIC |
0.6565 USD |
0.6565 USD |
0.6947 USD |
0.6742 USD |
| 2023-06-22 |
0.6817 USD |
697,784.1515 MATIC |
0.6695 USD |
0.6537 USD |
0.7100 USD |
0.6583 USD |
| 2023-06-21 |
0.6542 USD |
501,066.3609 MATIC |
0.6321 USD |
0.6288 USD |
0.6770 USD |
0.6702 USD |
| 2023-06-20 |
0.6142 USD |
429,690.9778 MATIC |
0.6143 USD |
0.5918 USD |
0.6314 USD |
0.6290 USD |
| 2023-06-19 |
0.6063 USD |
157,230.9063 MATIC |
0.5976 USD |
0.5911 USD |
0.6198 USD |
0.6131 USD |
| 2023-06-18 |
0.6084 USD |
224,033.3130 MATIC |
0.6127 USD |
0.5940 USD |
0.6186 USD |
0.5956 USD |
| 2023-06-17 |
0.6156 USD |
275,451.9729 MATIC |
0.5903 USD |
0.5865 USD |
0.6308 USD |
0.6132 USD |
| 2023-06-16 |
0.5815 USD |
440,946.5488 MATIC |
0.5879 USD |
0.5578 USD |
0.5983 USD |
0.5894 USD |
| 2023-06-15 |
0.5981 USD |
324,110.7985 MATIC |
0.6170 USD |
0.5595 USD |
0.6273 USD |
0.5893 USD |
| 2023-06-14 |
0.6438 USD |
815,899.5078 MATIC |
0.6457 USD |
0.6085 USD |
0.6607 USD |
0.6187 USD |
| 2023-06-13 |
0.6493 USD |
1,057,345.1696 MATIC |
0.6436 USD |
0.6249 USD |
0.6777 USD |
0.6423 USD |
| 2023-06-12 |
0.6390 USD |
1,257,644.4306 MATIC |
0.6351 USD |
0.6163 USD |
0.6553 USD |
0.6427 USD |
| 2023-06-11 |
0.6290 USD |
1,467,781.4998 MATIC |
0.6096 USD |
0.5932 USD |
0.6607 USD |
0.6344 USD |
| 2023-06-10 |
0.6036 USD |
5,649,143.1138 MATIC |
0.7255 USD |
0.5158 USD |
0.8671 USD |
0.6137 USD |
| 2023-06-09 |
0.7600 USD |
727,014.1100 MATIC |
0.7826 USD |
0.7200 USD |
0.7881 USD |
0.7274 USD |
| 2023-06-08 |
0.7704 USD |
765,422.9101 MATIC |
0.7626 USD |
0.7559 USD |
0.7847 USD |
0.7818 USD |
| 2023-06-07 |
0.7832 USD |
2,825,328.0941 MATIC |
0.8191 USD |
0.7600 USD |
0.8214 USD |
0.7642 USD |
| 2023-06-06 |
0.8154 USD |
2,777,804.6003 MATIC |
0.8345 USD |
0.7834 USD |
0.8363 USD |
0.8220 USD |
| 2023-06-05 |
0.8554 USD |
1,185,783.6059 MATIC |
0.8906 USD |
0.8258 USD |
0.9130 USD |
0.8351 USD |
| 2023-06-04 |
0.9010 USD |
112,808.8797 MATIC |
0.9000 USD |
0.8909 USD |
0.9075 USD |
0.8909 USD |
| 2023-06-03 |
0.8997 USD |
148,942.0673 MATIC |
0.8995 USD |
0.8943 USD |
0.9067 USD |
0.8993 USD |
| 2023-06-02 |
0.8996 USD |
505,573.1202 MATIC |
0.8892 USD |
0.8827 USD |
0.9079 USD |
0.9012 USD |
| 2023-06-01 |
0.8909 USD |
397,958.7907 MATIC |
0.8926 USD |
0.8766 USD |
0.8981 USD |
0.8856 USD |
| 2023-05-31 |
0.8879 USD |
545,325.3583 MATIC |
0.9010 USD |
0.8793 USD |
0.9046 USD |
0.8954 USD |
| 2023-05-30 |
0.9027 USD |
1,553,632.8718 MATIC |
0.9082 USD |
0.8844 USD |
0.9159 USD |
0.9016 USD |
| 2023-05-29 |
0.9248 USD |
552,800.9986 MATIC |
0.9423 USD |
0.9053 USD |
0.9486 USD |
0.9085 USD |
| 2023-05-28 |
0.9300 USD |
638,230.2286 MATIC |
0.9198 USD |
0.9191 USD |
0.9522 USD |
0.9420 USD |
| 2023-05-27 |
0.9182 USD |
114,597.2012 MATIC |
0.9096 USD |
0.9090 USD |
0.9230 USD |
0.9201 USD |
| 2023-05-26 |
0.9153 USD |
1,212,749.4982 MATIC |
0.8904 USD |
0.8884 USD |
0.9646 USD |
0.9115 USD |
| 2023-05-25 |
0.8863 USD |
798,288.5069 MATIC |
0.8751 USD |
0.8548 USD |
0.8997 USD |
0.8897 USD |
| 2023-05-24 |
0.8698 USD |
529,571.1517 MATIC |
0.8910 USD |
0.8572 USD |
0.8910 USD |
0.8748 USD |
| 2023-05-23 |
0.8849 USD |
320,464.9505 MATIC |
0.8698 USD |
0.8698 USD |
0.8933 USD |
0.8892 USD |