Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.7990 USD |
99,490.9181 MATIC |
0.7947 USD |
0.7938 USD |
0.8041 USD |
0.7997 USD |
| 2022-12-22 |
0.7889 USD |
261,854.8718 MATIC |
0.7938 USD |
0.7733 USD |
0.7969 USD |
0.7924 USD |
| 2022-12-21 |
0.7925 USD |
231,139.9973 MATIC |
0.7987 USD |
0.7872 USD |
0.8035 USD |
0.7896 USD |
| 2022-12-20 |
0.7952 USD |
149,332.7083 MATIC |
0.7773 USD |
0.7726 USD |
0.8068 USD |
0.8047 USD |
| 2022-12-19 |
0.7817 USD |
569,515.4287 MATIC |
0.8095 USD |
0.7575 USD |
0.8121 USD |
0.7719 USD |
| 2022-12-18 |
0.8139 USD |
147,036.9330 MATIC |
0.8130 USD |
0.8061 USD |
0.8256 USD |
0.8222 USD |
| 2022-12-17 |
0.8053 USD |
216,584.3879 MATIC |
0.8001 USD |
0.7827 USD |
0.8159 USD |
0.8159 USD |
| 2022-12-16 |
0.8440 USD |
522,398.2054 MATIC |
0.8774 USD |
0.7900 USD |
0.8905 USD |
0.7900 USD |
| 2022-12-15 |
0.8930 USD |
334,474.9081 MATIC |
0.9027 USD |
0.8732 USD |
0.9063 USD |
0.8761 USD |
| 2022-12-14 |
0.9166 USD |
609,646.3109 MATIC |
0.9217 USD |
0.8972 USD |
0.9365 USD |
0.9041 USD |
| 2022-12-13 |
0.9194 USD |
684,698.3033 MATIC |
0.9032 USD |
0.8811 USD |
0.9407 USD |
0.9189 USD |
| 2022-12-12 |
0.8899 USD |
315,455.5583 MATIC |
0.8904 USD |
0.8713 USD |
0.9129 USD |
0.9100 USD |
| 2022-12-11 |
0.9072 USD |
194,334.4922 MATIC |
0.9067 USD |
0.8901 USD |
0.9140 USD |
0.8937 USD |
| 2022-12-10 |
0.9062 USD |
107,238.6317 MATIC |
0.9098 USD |
0.9026 USD |
0.9160 USD |
0.9061 USD |
| 2022-12-09 |
0.9225 USD |
156,345.9816 MATIC |
0.9297 USD |
0.9082 USD |
0.9324 USD |
0.9091 USD |
| 2022-12-08 |
0.9072 USD |
275,420.9210 MATIC |
0.8969 USD |
0.8878 USD |
0.9300 USD |
0.9281 USD |
| 2022-12-07 |
0.8864 USD |
621,120.1505 MATIC |
0.9171 USD |
0.8750 USD |
0.9171 USD |
0.8949 USD |
| 2022-12-06 |
0.9101 USD |
284,173.4394 MATIC |
0.9128 USD |
0.8968 USD |
0.9200 USD |
0.9151 USD |
| 2022-12-05 |
0.9275 USD |
148,632.2753 MATIC |
0.9197 USD |
0.9008 USD |
0.9439 USD |
0.9067 USD |
| 2022-12-04 |
0.9133 USD |
111,627.7184 MATIC |
0.9034 USD |
0.9027 USD |
0.9225 USD |
0.9214 USD |
| 2022-12-03 |
0.9205 USD |
88,171.3830 MATIC |
0.9499 USD |
0.9000 USD |
0.9499 USD |
0.9039 USD |
| 2022-12-02 |
0.9102 USD |
212,589.6767 MATIC |
0.9101 USD |
0.9000 USD |
0.9376 USD |
0.9376 USD |
| 2022-12-01 |
0.9237 USD |
208,029.9571 MATIC |
0.9327 USD |
0.9072 USD |
0.9431 USD |
0.9072 USD |
| 2022-11-30 |
0.8873 USD |
384,719.2786 MATIC |
0.8399 USD |
0.8387 USD |
0.9302 USD |
0.9258 USD |
| 2022-11-29 |
0.8352 USD |
68,090.7297 MATIC |
0.8170 USD |
0.8170 USD |
0.8438 USD |
0.8387 USD |
| 2022-11-28 |
0.8222 USD |
236,499.3466 MATIC |
0.8436 USD |
0.8050 USD |
0.8436 USD |
0.8223 USD |
| 2022-11-27 |
0.8563 USD |
113,879.1661 MATIC |
0.8430 USD |
0.8430 USD |
0.8641 USD |
0.8460 USD |
| 2022-11-26 |
0.8578 USD |
177,185.7219 MATIC |
0.8427 USD |
0.8411 USD |
0.8700 USD |
0.8436 USD |
| 2022-11-25 |
0.8316 USD |
88,067.6214 MATIC |
0.8401 USD |
0.8211 USD |
0.8482 USD |
0.8424 USD |
| 2022-11-24 |
0.8598 USD |
40,440.5180 MATIC |
0.8645 USD |
0.8434 USD |
0.8853 USD |
0.8497 USD |
| 2022-11-23 |
0.8566 USD |
115,887.0641 MATIC |
0.8478 USD |
0.8371 USD |
0.8695 USD |
0.8569 USD |
| 2022-11-22 |
0.8431 USD |
198,730.7042 MATIC |
0.8040 USD |
0.7788 USD |
0.8603 USD |
0.8491 USD |
| 2022-11-21 |
0.7896 USD |
381,197.8894 MATIC |
0.8022 USD |
0.7662 USD |
0.8197 USD |
0.7944 USD |
| 2022-11-20 |
0.8368 USD |
351,061.1553 MATIC |
0.8746 USD |
0.7974 USD |
0.8785 USD |
0.8069 USD |
| 2022-11-19 |
0.8651 USD |
190,512.7970 MATIC |
0.8796 USD |
0.8500 USD |
0.8814 USD |
0.8782 USD |
| 2022-11-18 |
0.8880 USD |
235,263.4875 MATIC |
0.8791 USD |
0.8677 USD |
0.8986 USD |
0.8753 USD |
| 2022-11-17 |
0.8820 USD |
1,209,603.2813 MATIC |
0.8979 USD |
0.8630 USD |
0.9094 USD |
0.8751 USD |
| 2022-11-16 |
0.8997 USD |
499,164.4230 MATIC |
0.9402 USD |
0.8815 USD |
0.9547 USD |
0.9033 USD |
| 2022-11-15 |
0.9384 USD |
387,010.4355 MATIC |
0.9209 USD |
0.9079 USD |
0.9677 USD |
0.9373 USD |
| 2022-11-14 |
0.9104 USD |
1,031,507.4472 MATIC |
0.8912 USD |
0.8344 USD |
0.9610 USD |
0.9150 USD |
| 2022-11-13 |
0.9032 USD |
428,333.2816 MATIC |
0.9534 USD |
0.8659 USD |
0.9641 USD |
0.8794 USD |
| 2022-11-12 |
0.9655 USD |
321,355.2057 MATIC |
1.0600 USD |
0.9263 USD |
1.0629 USD |
0.9368 USD |
| 2022-11-11 |
1.0455 USD |
491,247.0070 MATIC |
1.1330 USD |
0.9714 USD |
1.1520 USD |
1.0457 USD |
| 2022-11-10 |
0.9770 USD |
3,569,544.3559 MATIC |
0.8156 USD |
0.8095 USD |
1.1697 USD |
1.1234 USD |
| 2022-11-09 |
0.8913 USD |
1,115,433.6028 MATIC |
1.0347 USD |
0.7630 USD |
1.0700 USD |
0.8044 USD |
| 2022-11-08 |
1.0915 USD |
1,795,212.3159 MATIC |
1.2559 USD |
0.9035 USD |
1.2716 USD |
1.0416 USD |
| 2022-11-07 |
1.2167 USD |
660,263.3767 MATIC |
1.1320 USD |
1.1294 USD |
1.2900 USD |
1.2471 USD |
| 2022-11-06 |
1.1618 USD |
163,117.4910 MATIC |
1.1883 USD |
1.1358 USD |
1.2106 USD |
1.1491 USD |
| 2022-11-05 |
1.2093 USD |
314,277.1193 MATIC |
1.1913 USD |
1.1593 USD |
1.3000 USD |
1.1843 USD |
| 2022-11-04 |
1.1336 USD |
1,488,961.2985 MATIC |
0.9543 USD |
0.9543 USD |
1.1955 USD |
1.1667 USD |