Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
1.1308 USD |
257,114.4620 MATIC |
1.1186 USD |
1.1033 USD |
1.1557 USD |
1.1557 USD |
| 2023-03-15 |
1.1607 USD |
700,539.1675 MATIC |
1.1981 USD |
1.0777 USD |
1.2309 USD |
1.1168 USD |
| 2023-03-14 |
1.2082 USD |
1,290,287.5055 MATIC |
1.2010 USD |
0.9800 USD |
1.2485 USD |
1.2019 USD |
| 2023-03-13 |
1.1497 USD |
956,150.1968 MATIC |
1.1577 USD |
1.0969 USD |
1.2058 USD |
1.1888 USD |
| 2023-03-12 |
1.0909 USD |
792,397.3259 MATIC |
1.0666 USD |
1.0467 USD |
1.1592 USD |
1.1580 USD |
| 2023-03-11 |
1.0461 USD |
1,184,006.5741 MATIC |
1.0606 USD |
0.9925 USD |
1.0955 USD |
1.0578 USD |
| 2023-03-10 |
1.0003 USD |
1,615,195.4131 MATIC |
1.0099 USD |
0.9435 USD |
1.0684 USD |
1.0586 USD |
| 2023-03-09 |
1.0286 USD |
1,033,544.4310 MATIC |
1.0531 USD |
0.9748 USD |
1.0928 USD |
1.0090 USD |
| 2023-03-08 |
1.0913 USD |
496,941.1143 MATIC |
1.1540 USD |
1.0395 USD |
1.1565 USD |
1.0610 USD |
| 2023-03-07 |
1.1415 USD |
699,569.6628 MATIC |
1.1310 USD |
1.1123 USD |
1.1662 USD |
1.1491 USD |
| 2023-03-06 |
1.1290 USD |
149,694.4124 MATIC |
1.1361 USD |
1.1166 USD |
1.1469 USD |
1.1341 USD |
| 2023-03-05 |
1.1450 USD |
121,243.8355 MATIC |
1.1207 USD |
1.1207 USD |
1.1565 USD |
1.1382 USD |
| 2023-03-04 |
1.1329 USD |
265,530.0954 MATIC |
1.1709 USD |
1.0931 USD |
1.1732 USD |
1.1239 USD |
| 2023-03-03 |
1.1615 USD |
494,556.6478 MATIC |
1.2196 USD |
1.1240 USD |
1.2236 USD |
1.1699 USD |
| 2023-03-02 |
1.2128 USD |
159,242.8724 MATIC |
1.2450 USD |
1.1931 USD |
1.2538 USD |
1.2236 USD |
| 2023-03-01 |
1.2519 USD |
1,032,364.6050 MATIC |
1.2051 USD |
1.1920 USD |
1.2617 USD |
1.2454 USD |
| 2023-02-28 |
1.2119 USD |
189,129.4402 MATIC |
1.2348 USD |
1.1822 USD |
1.2400 USD |
1.1971 USD |
| 2023-02-27 |
1.2588 USD |
353,707.3292 MATIC |
1.2768 USD |
1.2184 USD |
1.2859 USD |
1.2370 USD |
| 2023-02-26 |
1.2699 USD |
249,693.0581 MATIC |
1.2420 USD |
1.2420 USD |
1.2995 USD |
1.2769 USD |
| 2023-02-25 |
1.2243 USD |
246,909.0881 MATIC |
1.2683 USD |
1.1964 USD |
1.2747 USD |
1.2500 USD |
| 2023-02-24 |
1.2960 USD |
341,890.5387 MATIC |
1.3571 USD |
1.2468 USD |
1.3600 USD |
1.2704 USD |
| 2023-02-23 |
1.3728 USD |
300,738.4905 MATIC |
1.3895 USD |
1.3362 USD |
1.4164 USD |
1.3418 USD |
| 2023-02-22 |
1.3532 USD |
309,069.5147 MATIC |
1.3844 USD |
1.3220 USD |
1.3985 USD |
1.3985 USD |
| 2023-02-21 |
1.4202 USD |
568,261.6924 MATIC |
1.4724 USD |
1.3626 USD |
1.5003 USD |
1.3800 USD |
| 2023-02-20 |
1.4777 USD |
467,315.1493 MATIC |
1.4909 USD |
1.4341 USD |
1.5066 USD |
1.4731 USD |
| 2023-02-19 |
1.5011 USD |
543,193.9327 MATIC |
1.4842 USD |
1.4621 USD |
1.5349 USD |
1.4800 USD |
| 2023-02-18 |
1.5272 USD |
237,123.3959 MATIC |
1.5355 USD |
1.4756 USD |
1.5623 USD |
1.4866 USD |
| 2023-02-17 |
1.4629 USD |
958,894.0962 MATIC |
1.3720 USD |
1.3672 USD |
1.5462 USD |
1.5307 USD |
| 2023-02-16 |
1.3909 USD |
989,409.4870 MATIC |
1.3304 USD |
1.3206 USD |
1.4645 USD |
1.3720 USD |
| 2023-02-15 |
1.2856 USD |
639,290.6934 MATIC |
1.2593 USD |
1.2341 USD |
1.3311 USD |
1.3311 USD |
| 2023-02-14 |
1.2182 USD |
726,607.9453 MATIC |
1.1851 USD |
1.1618 USD |
1.2593 USD |
1.2581 USD |
| 2023-02-13 |
1.1043 USD |
891,584.4299 MATIC |
1.2346 USD |
0.2800 USD |
1.2437 USD |
1.1842 USD |
| 2023-02-12 |
1.2785 USD |
212,536.5901 MATIC |
1.2423 USD |
1.2245 USD |
1.3019 USD |
1.2335 USD |
| 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 |