Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
1.2374 USD |
110,521.4930 MATIC |
1.2236 USD |
1.2161 USD |
1.2567 USD |
1.2567 USD |
| 2023-02-10 |
1.2614 USD |
390,771.7733 MATIC |
1.2281 USD |
1.2117 USD |
1.3097 USD |
1.2295 USD |
| 2023-02-09 |
1.2797 USD |
652,025.0559 MATIC |
1.3042 USD |
1.2039 USD |
1.3475 USD |
1.2268 USD |
| 2023-02-08 |
1.2968 USD |
543,835.2911 MATIC |
1.2700 USD |
1.2552 USD |
1.3467 USD |
1.3071 USD |
| 2023-02-07 |
1.2483 USD |
223,969.6323 MATIC |
1.1942 USD |
1.1942 USD |
1.2706 USD |
1.2702 USD |
| 2023-02-06 |
1.2107 USD |
267,980.6817 MATIC |
1.2047 USD |
1.1725 USD |
1.2373 USD |
1.1903 USD |
| 2023-02-05 |
1.2125 USD |
294,140.7881 MATIC |
1.2550 USD |
1.1867 USD |
1.2581 USD |
1.2033 USD |
| 2023-02-04 |
1.2506 USD |
156,028.7356 MATIC |
1.2422 USD |
1.2157 USD |
1.2823 USD |
1.2480 USD |
| 2023-02-03 |
1.2093 USD |
513,750.4804 MATIC |
1.1820 USD |
1.1666 USD |
1.2531 USD |
1.2422 USD |
| 2023-02-02 |
1.2267 USD |
724,247.6723 MATIC |
1.2033 USD |
1.1798 USD |
1.2527 USD |
1.1855 USD |
| 2023-02-01 |
1.1212 USD |
558,324.6270 MATIC |
1.1118 USD |
1.0701 USD |
1.2013 USD |
1.1944 USD |
| 2023-01-31 |
1.0983 USD |
263,462.7691 MATIC |
1.0844 USD |
1.0792 USD |
1.1223 USD |
1.1072 USD |
| 2023-01-30 |
1.1137 USD |
530,314.8956 MATIC |
1.1739 USD |
1.0640 USD |
1.1782 USD |
1.0789 USD |
| 2023-01-29 |
1.1648 USD |
536,738.0601 MATIC |
1.1491 USD |
1.1308 USD |
1.2000 USD |
1.1715 USD |
| 2023-01-28 |
1.1340 USD |
245,434.9975 MATIC |
1.1581 USD |
1.0930 USD |
1.1662 USD |
1.1361 USD |
| 2023-01-27 |
1.1337 USD |
1,164,659.2373 MATIC |
1.1155 USD |
1.0659 USD |
1.1891 USD |
1.1596 USD |
| 2023-01-26 |
1.0571 USD |
909,251.5730 MATIC |
0.9941 USD |
0.9875 USD |
1.1200 USD |
1.1127 USD |
| 2023-01-25 |
0.9674 USD |
404,775.5930 MATIC |
0.9539 USD |
0.9336 USD |
1.0172 USD |
0.9934 USD |
| 2023-01-24 |
1.0173 USD |
839,909.2953 MATIC |
0.9909 USD |
0.9475 USD |
1.1589 USD |
0.9520 USD |
| 2023-01-23 |
0.9992 USD |
215,455.2127 MATIC |
0.9982 USD |
0.9709 USD |
1.0135 USD |
0.9970 USD |
| 2023-01-22 |
0.9968 USD |
326,578.5637 MATIC |
0.9943 USD |
0.9778 USD |
1.0310 USD |
0.9909 USD |
| 2023-01-21 |
1.0181 USD |
191,337.5564 MATIC |
1.0260 USD |
0.9901 USD |
1.0413 USD |
0.9903 USD |
| 2023-01-20 |
0.9900 USD |
238,562.4511 MATIC |
0.9471 USD |
0.9420 USD |
1.0229 USD |
1.0179 USD |
| 2023-01-19 |
0.9454 USD |
129,442.2906 MATIC |
0.9437 USD |
0.9200 USD |
0.9539 USD |
0.9517 USD |
| 2023-01-18 |
0.9691 USD |
559,794.3628 MATIC |
0.9963 USD |
0.9257 USD |
1.0161 USD |
0.9405 USD |
| 2023-01-17 |
1.0165 USD |
610,990.2066 MATIC |
1.0140 USD |
0.9933 USD |
1.0330 USD |
1.0082 USD |
| 2023-01-16 |
1.0002 USD |
598,077.6091 MATIC |
0.9849 USD |
0.9686 USD |
1.0465 USD |
1.0178 USD |
| 2023-01-15 |
0.9738 USD |
234,798.2686 MATIC |
0.9934 USD |
0.9555 USD |
0.9984 USD |
0.9834 USD |
| 2023-01-14 |
0.9940 USD |
1,363,351.5843 MATIC |
0.9346 USD |
0.9310 USD |
1.0519 USD |
0.9980 USD |
| 2023-01-13 |
0.9164 USD |
166,616.0887 MATIC |
0.9145 USD |
0.8964 USD |
0.9394 USD |
0.9257 USD |
| 2023-01-12 |
0.8873 USD |
618,669.2862 MATIC |
0.8918 USD |
0.8577 USD |
0.9216 USD |
0.9173 USD |
| 2023-01-11 |
0.8655 USD |
135,927.0177 MATIC |
0.8557 USD |
0.8465 USD |
0.9000 USD |
0.8974 USD |
| 2023-01-10 |
0.8454 USD |
111,555.5290 MATIC |
0.8454 USD |
0.8323 USD |
0.8591 USD |
0.8582 USD |
| 2023-01-09 |
0.8529 USD |
837,204.7319 MATIC |
0.8396 USD |
0.8369 USD |
0.8750 USD |
0.8431 USD |
| 2023-01-08 |
0.8109 USD |
188,026.8082 MATIC |
0.8080 USD |
0.7968 USD |
0.8430 USD |
0.8430 USD |
| 2023-01-07 |
0.8031 USD |
209,278.8157 MATIC |
0.7994 USD |
0.7989 USD |
0.8100 USD |
0.8050 USD |
| 2023-01-06 |
0.7827 USD |
317,285.7440 MATIC |
0.7885 USD |
0.7715 USD |
0.8000 USD |
0.8000 USD |
| 2023-01-05 |
0.7920 USD |
660,415.1138 MATIC |
0.8031 USD |
0.7848 USD |
0.8050 USD |
0.7871 USD |
| 2023-01-04 |
0.8037 USD |
395,098.5851 MATIC |
0.7788 USD |
0.7776 USD |
0.8143 USD |
0.8007 USD |
| 2023-01-03 |
0.7756 USD |
218,658.1955 MATIC |
0.7805 USD |
0.7706 USD |
0.7846 USD |
0.7743 USD |
| 2023-01-02 |
0.7672 USD |
265,524.7267 MATIC |
0.7571 USD |
0.7500 USD |
0.7850 USD |
0.7808 USD |
| 2023-01-01 |
0.7586 USD |
24,989.3938 MATIC |
0.7510 USD |
0.7493 USD |
0.7615 USD |
0.7615 USD |
| 2022-12-31 |
0.7607 USD |
257,149.3708 MATIC |
0.7592 USD |
0.7551 USD |
0.7698 USD |
0.7551 USD |
| 2022-12-30 |
0.7586 USD |
144,237.1809 MATIC |
0.7762 USD |
0.7492 USD |
0.7763 USD |
0.7591 USD |
| 2022-12-29 |
0.7737 USD |
221,350.4042 MATIC |
0.7723 USD |
0.7691 USD |
0.7849 USD |
0.7760 USD |
| 2022-12-28 |
0.7888 USD |
220,337.3366 MATIC |
0.8070 USD |
0.7743 USD |
0.8070 USD |
0.7821 USD |
| 2022-12-27 |
0.8067 USD |
164,423.9947 MATIC |
0.8175 USD |
0.7992 USD |
0.8179 USD |
0.8037 USD |
| 2022-12-26 |
0.8075 USD |
112,172.9624 MATIC |
0.7933 USD |
0.7932 USD |
0.8151 USD |
0.8149 USD |
| 2022-12-25 |
0.7928 USD |
59,242.6176 MATIC |
0.7969 USD |
0.7867 USD |
0.7978 USD |
0.7922 USD |
| 2022-12-24 |
0.7967 USD |
88,261.4977 MATIC |
0.7995 USD |
0.7944 USD |
0.8002 USD |
0.7968 USD |