Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.8635 USD |
397,338.6427 MATIC |
0.8566 USD |
0.8445 USD |
0.8759 USD |
0.8726 USD |
| 2023-05-21 |
0.8676 USD |
263,749.0206 MATIC |
0.8769 USD |
0.8538 USD |
0.8798 USD |
0.8582 USD |
| 2023-05-20 |
0.8710 USD |
238,271.7530 MATIC |
0.8714 USD |
0.8650 USD |
0.8778 USD |
0.8746 USD |
| 2023-05-19 |
0.8699 USD |
170,224.9294 MATIC |
0.8715 USD |
0.8633 USD |
0.8798 USD |
0.8693 USD |
| 2023-05-18 |
0.8703 USD |
203,759.5340 MATIC |
0.8838 USD |
0.8457 USD |
0.8903 USD |
0.8766 USD |
| 2023-05-17 |
0.8550 USD |
1,147,379.3590 MATIC |
0.8457 USD |
0.8403 USD |
0.9000 USD |
0.8881 USD |
| 2023-05-16 |
0.8428 USD |
1,977,149.7189 MATIC |
0.8600 USD |
0.6000 USD |
0.9181 USD |
0.8467 USD |
| 2023-05-15 |
0.8650 USD |
1,139,974.3195 MATIC |
0.8597 USD |
0.8473 USD |
0.8772 USD |
0.8598 USD |
| 2023-05-14 |
0.8533 USD |
204,464.3934 MATIC |
0.8477 USD |
0.8403 USD |
0.8696 USD |
0.8594 USD |
| 2023-05-13 |
0.8542 USD |
123,905.1248 MATIC |
0.8646 USD |
0.8488 USD |
0.8646 USD |
0.8500 USD |
| 2023-05-12 |
0.8426 USD |
725,341.2689 MATIC |
0.8405 USD |
0.8204 USD |
0.8737 USD |
0.8668 USD |
| 2023-05-11 |
0.8466 USD |
490,291.0081 MATIC |
0.8752 USD |
0.8300 USD |
0.8752 USD |
0.8397 USD |
| 2023-05-10 |
0.8676 USD |
719,948.7756 MATIC |
0.8781 USD |
0.8365 USD |
0.9044 USD |
0.8797 USD |
| 2023-05-09 |
0.8821 USD |
280,356.8687 MATIC |
0.9007 USD |
0.8681 USD |
0.9074 USD |
0.8748 USD |
| 2023-05-08 |
0.9277 USD |
1,183,580.4117 MATIC |
0.9625 USD |
0.8757 USD |
0.9740 USD |
0.8986 USD |
| 2023-05-07 |
0.9775 USD |
225,290.4636 MATIC |
0.9772 USD |
0.9696 USD |
0.9863 USD |
0.9739 USD |
| 2023-05-06 |
0.9815 USD |
755,285.5529 MATIC |
0.9991 USD |
0.9516 USD |
1.0056 USD |
0.9798 USD |