Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.9256 USD |
437,904.4175 MATIC |
0.8698 USD |
0.8698 USD |
0.9806 USD |
0.9487 USD |
| 2022-11-02 |
0.8556 USD |
627,326.9435 MATIC |
0.8711 USD |
0.8375 USD |
0.8907 USD |
0.8698 USD |
| 2022-11-01 |
0.8934 USD |
63,359.2532 MATIC |
0.9023 USD |
0.8770 USD |
0.9086 USD |
0.8770 USD |
| 2022-10-31 |
0.9060 USD |
94,097.4534 MATIC |
0.9148 USD |
0.8939 USD |
0.9270 USD |
0.9024 USD |
| 2022-10-30 |
0.9238 USD |
30,187.3118 MATIC |
0.9267 USD |
0.9024 USD |
0.9373 USD |
0.9024 USD |
| 2022-10-29 |
0.9366 USD |
134,147.1674 MATIC |
0.9400 USD |
0.9277 USD |
0.9539 USD |
0.9384 USD |
| 2022-10-28 |
0.9238 USD |
35,859.0491 MATIC |
0.9059 USD |
0.8996 USD |
0.9431 USD |
0.9427 USD |
| 2022-10-27 |
0.9227 USD |
135,304.1777 MATIC |
0.9456 USD |
0.8997 USD |
0.9456 USD |
0.9033 USD |
| 2022-10-26 |
0.9514 USD |
464,237.2470 MATIC |
0.9263 USD |
0.9205 USD |
0.9648 USD |
0.9397 USD |
| 2022-10-25 |
0.9117 USD |
165,566.8375 MATIC |
0.8865 USD |
0.8761 USD |
0.9411 USD |
0.9170 USD |
| 2022-10-24 |
0.8943 USD |
39,561.9218 MATIC |
0.9037 USD |
0.8754 USD |
0.9056 USD |
0.8938 USD |
| 2022-10-23 |
0.8346 USD |
222,652.7622 MATIC |
0.8340 USD |
0.8217 USD |
0.9023 USD |
0.9011 USD |
| 2022-10-22 |
0.8324 USD |
59,858.5351 MATIC |
0.8359 USD |
0.8142 USD |
0.8400 USD |
0.8324 USD |
| 2022-10-21 |
0.8164 USD |
283,035.7566 MATIC |
0.8098 USD |
0.7776 USD |
0.8289 USD |
0.8280 USD |
| 2022-10-20 |
0.8383 USD |
197,807.3570 MATIC |
0.8414 USD |
0.8071 USD |
0.8501 USD |
0.8102 USD |
| 2022-10-19 |
0.8715 USD |
51,361.7167 MATIC |
0.8649 USD |
0.8546 USD |
0.8766 USD |
0.8585 USD |
| 2022-10-18 |
0.8585 USD |
113,881.1692 MATIC |
0.8530 USD |
0.8382 USD |
0.8760 USD |
0.8659 USD |