Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-05 |
0.9926 USD |
397,463.7288 MATIC |
0.9822 USD |
0.9764 USD |
1.0089 USD |
1.0009 USD |
| 2023-05-04 |
0.9914 USD |
303,672.9936 MATIC |
1.0062 USD |
0.9794 USD |
1.0071 USD |
0.9829 USD |
| 2023-05-03 |
0.9943 USD |
576,165.7803 MATIC |
0.9747 USD |
0.9648 USD |
1.0160 USD |
1.0065 USD |
| 2023-05-02 |
0.9665 USD |
502,103.3477 MATIC |
0.9573 USD |
0.9530 USD |
0.9803 USD |
0.9765 USD |
| 2023-05-01 |
0.9670 USD |
787,394.1506 MATIC |
0.9813 USD |
0.9470 USD |
0.9878 USD |
0.9598 USD |
| 2023-04-30 |
1.0036 USD |
677,948.1998 MATIC |
1.0037 USD |
0.9754 USD |
1.0154 USD |
0.9852 USD |
| 2023-04-29 |
1.0099 USD |
1,031,531.7290 MATIC |
0.9986 USD |
0.9935 USD |
1.0235 USD |
1.0023 USD |
| 2023-04-28 |
1.0032 USD |
1,073,000.3193 MATIC |
1.0086 USD |
0.9802 USD |
1.0160 USD |
0.9966 USD |
| 2023-04-27 |
1.0085 USD |
1,565,421.9843 MATIC |
0.9821 USD |
0.9796 USD |
1.0289 USD |
1.0106 USD |
| 2023-04-26 |
0.9894 USD |
1,415,765.1142 MATIC |
1.0012 USD |
0.9442 USD |
1.0585 USD |
0.9839 USD |
| 2023-04-25 |
0.9688 USD |
493,595.4221 MATIC |
0.9896 USD |
0.9493 USD |
1.0150 USD |
1.0071 USD |
| 2023-04-24 |
0.9950 USD |
399,985.7583 MATIC |
1.0013 USD |
0.9730 USD |
1.0232 USD |
0.9896 USD |
| 2023-04-23 |
1.0032 USD |
308,498.8419 MATIC |
1.0242 USD |
0.9790 USD |
1.0324 USD |
1.0020 USD |
| 2023-04-22 |
1.0190 USD |
74,161.0281 MATIC |
1.0117 USD |
1.0061 USD |
1.0282 USD |
1.0244 USD |
| 2023-04-21 |
1.0254 USD |
610,661.3401 MATIC |
1.0476 USD |
0.9995 USD |
1.0568 USD |
1.0114 USD |
| 2023-04-20 |
1.0690 USD |
459,996.1530 MATIC |
1.0833 USD |
1.0374 USD |
1.0999 USD |
1.0448 USD |
| 2023-04-19 |
1.1143 USD |
1,053,519.8388 MATIC |
1.1716 USD |
1.0600 USD |
1.1773 USD |
1.0806 USD |
| 2023-04-18 |
1.1693 USD |
281,788.2259 MATIC |
1.1531 USD |
1.1433 USD |
1.1836 USD |
1.1724 USD |
| 2023-04-17 |
1.1669 USD |
475,110.0153 MATIC |
1.1832 USD |
1.1482 USD |
1.1840 USD |
1.1543 USD |
| 2023-04-16 |
1.1662 USD |
732,144.5158 MATIC |
1.1694 USD |
1.1519 USD |
1.1896 USD |
1.1891 USD |
| 2023-04-15 |
1.1694 USD |
529,014.4204 MATIC |
1.1594 USD |
1.1460 USD |
1.1859 USD |
1.1722 USD |
| 2023-04-14 |
1.1610 USD |
1,034,078.2396 MATIC |
1.1357 USD |
1.1316 USD |
1.1910 USD |
1.1651 USD |
| 2023-04-13 |
1.1278 USD |
440,366.4633 MATIC |
1.1048 USD |
1.0981 USD |
1.1387 USD |
1.1335 USD |
| 2023-04-12 |
1.0985 USD |
489,209.5901 MATIC |
1.1156 USD |
1.0822 USD |
1.1180 USD |
1.1036 USD |
| 2023-04-11 |
1.1232 USD |
372,302.2050 MATIC |
1.1193 USD |
1.1094 USD |
1.1317 USD |
1.1129 USD |
| 2023-04-10 |
1.1095 USD |
234,972.0344 MATIC |
1.1001 USD |
1.0890 USD |
1.1240 USD |
1.1214 USD |
| 2023-04-09 |
1.0947 USD |
353,348.8297 MATIC |
1.1023 USD |
1.0844 USD |
1.1096 USD |
1.1033 USD |
| 2023-04-08 |
1.1087 USD |
134,911.0829 MATIC |
1.1064 USD |
1.1005 USD |
1.1179 USD |
1.1025 USD |
| 2023-04-07 |
1.1073 USD |
281,931.5921 MATIC |
1.1141 USD |
1.0970 USD |
1.1197 USD |
1.1078 USD |
| 2023-04-06 |
1.1179 USD |
568,048.5762 MATIC |
1.1374 USD |
1.1074 USD |
1.1428 USD |
1.1133 USD |
| 2023-04-05 |
1.1439 USD |
476,410.6078 MATIC |
1.1389 USD |
1.1248 USD |
1.1681 USD |
1.1428 USD |
| 2023-04-04 |
1.1271 USD |
1,067,350.3330 MATIC |
1.0968 USD |
1.0928 USD |
1.1530 USD |
1.1393 USD |
| 2023-04-03 |
1.0954 USD |
675,603.7991 MATIC |
1.0953 USD |
1.0694 USD |
1.1179 USD |
1.0988 USD |