Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
1.0996 USD |
314,337.9540 MATIC |
1.1052 USD |
1.0819 USD |
1.1219 USD |
1.0995 USD |
| 2023-04-01 |
1.1127 USD |
253,719.7164 MATIC |
1.1176 USD |
1.0978 USD |
1.1287 USD |
1.1124 USD |
| 2023-03-31 |
1.1037 USD |
429,062.3504 MATIC |
1.0932 USD |
1.0740 USD |
1.1221 USD |
1.1210 USD |
| 2023-03-30 |
1.1080 USD |
598,922.4650 MATIC |
1.1212 USD |
1.0820 USD |
1.1417 USD |
1.0858 USD |
| 2023-03-29 |
1.1233 USD |
618,331.9335 MATIC |
1.0866 USD |
1.0866 USD |
1.1458 USD |
1.1205 USD |
| 2023-03-28 |
1.0821 USD |
989,828.6447 MATIC |
1.0458 USD |
1.0353 USD |
1.1090 USD |
1.0878 USD |
| 2023-03-27 |
1.0636 USD |
604,137.6518 MATIC |
1.1047 USD |
1.0262 USD |
1.1063 USD |
1.0478 USD |
| 2023-03-26 |
1.0965 USD |
373,188.3170 MATIC |
1.0797 USD |
1.0744 USD |
1.1207 USD |
1.1060 USD |
| 2023-03-25 |
1.0922 USD |
317,407.0376 MATIC |
1.0982 USD |
1.0642 USD |
1.1128 USD |
1.0734 USD |
| 2023-03-24 |
1.1034 USD |
853,526.4725 MATIC |
1.1375 USD |
1.0651 USD |
1.1474 USD |
1.1012 USD |
| 2023-03-23 |
1.1298 USD |
797,508.4579 MATIC |
1.1136 USD |
1.1033 USD |
1.1595 USD |
1.1357 USD |
| 2023-03-22 |
1.1415 USD |
766,313.9831 MATIC |
1.1577 USD |
1.0900 USD |
1.1627 USD |
1.1122 USD |
| 2023-03-21 |
1.1264 USD |
1,633,519.6223 MATIC |
1.1048 USD |
1.0833 USD |
1.1695 USD |
1.1585 USD |
| 2023-03-20 |
1.1392 USD |
1,280,074.2414 MATIC |
1.1711 USD |
1.1063 USD |
1.1789 USD |
1.1116 USD |
| 2023-03-19 |
1.1935 USD |
720,660.8474 MATIC |
1.1757 USD |
1.1616 USD |
1.2214 USD |
1.1789 USD |
| 2023-03-18 |
1.2192 USD |
920,842.6954 MATIC |
1.2270 USD |
1.1699 USD |
1.2521 USD |
1.1711 USD |
| 2023-03-17 |
1.1919 USD |
673,864.1677 MATIC |
1.1518 USD |
1.1393 USD |
1.2295 USD |
1.2229 USD |