Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
0.8585 USD |
113,881.1692 MATIC |
0.8530 USD |
0.8382 USD |
0.8760 USD |
0.8659 USD |
| 2022-10-17 |
0.8124 USD |
93,953.7221 MATIC |
0.8016 USD |
0.7993 USD |
0.8488 USD |
0.8487 USD |
| 2022-10-16 |
0.7985 USD |
20,049.7479 MATIC |
0.7891 USD |
0.7891 USD |
0.8090 USD |
0.8037 USD |
| 2022-10-15 |
0.7979 USD |
29,355.8069 MATIC |
0.7949 USD |
0.7870 USD |
0.8087 USD |
0.7943 USD |
| 2022-10-14 |
0.7904 USD |
195,141.6466 MATIC |
0.7771 USD |
0.7758 USD |
0.8197 USD |
0.7881 USD |
| 2022-10-13 |
0.7610 USD |
170,738.9379 MATIC |
0.7790 USD |
0.7178 USD |
0.7841 USD |
0.7765 USD |
| 2022-10-12 |
0.7940 USD |
46,843.8696 MATIC |
0.7928 USD |
0.7843 USD |
0.8011 USD |
0.7867 USD |
| 2022-10-11 |
0.8011 USD |
94,625.3074 MATIC |
0.8113 USD |
0.7853 USD |
0.8167 USD |
0.7902 USD |
| 2022-10-10 |
0.8321 USD |
139,405.6200 MATIC |
0.8253 USD |
0.8128 USD |
0.8418 USD |
0.8167 USD |
| 2022-10-09 |
0.8193 USD |
20,696.7925 MATIC |
0.8133 USD |
0.8084 USD |
0.8298 USD |
0.8201 USD |
| 2022-10-08 |
0.8192 USD |
55,411.6430 MATIC |
0.8290 USD |
0.8109 USD |
0.8340 USD |
0.8114 USD |
| 2022-10-07 |
0.8305 USD |
161,402.8515 MATIC |
0.8333 USD |
0.8186 USD |
0.8480 USD |
0.8327 USD |
| 2022-10-06 |
0.8458 USD |
88,893.6665 MATIC |
0.8572 USD |
0.8340 USD |
0.8572 USD |
0.8342 USD |
| 2022-10-05 |
0.8410 USD |
223,685.6189 MATIC |
0.8354 USD |
0.8232 USD |
0.8586 USD |
0.8510 USD |
| 2022-10-04 |
0.8264 USD |
184,604.0027 MATIC |
0.8006 USD |
0.8006 USD |
0.8432 USD |
0.8377 USD |
| 2022-10-03 |
0.7905 USD |
108,006.7340 MATIC |
0.7630 USD |
0.7582 USD |
0.8064 USD |
0.8023 USD |
| 2022-10-02 |
0.7732 USD |
17,010.0776 MATIC |
0.7709 USD |
0.7646 USD |
0.7821 USD |
0.7680 USD |
| 2022-10-01 |
0.7731 USD |
15,950.3763 MATIC |
0.7788 USD |
0.7607 USD |
0.7802 USD |
0.7656 USD |
| 2022-09-30 |
0.7709 USD |
78,138.6861 MATIC |
0.7674 USD |
0.7622 USD |
0.7863 USD |
0.7727 USD |
| 2022-09-29 |
0.7495 USD |
26,544.3494 MATIC |
0.7518 USD |
0.7340 USD |
0.7617 USD |
0.7588 USD |
| 2022-09-28 |
0.7378 USD |
244,139.8707 MATIC |
0.7394 USD |
0.7200 USD |
0.7542 USD |
0.7470 USD |
| 2022-09-27 |
0.7504 USD |
216,295.3053 MATIC |
0.7555 USD |
0.7273 USD |
0.7928 USD |
0.7408 USD |
| 2022-09-26 |
0.7478 USD |
109,843.4225 MATIC |
0.7392 USD |
0.7280 USD |
0.7576 USD |
0.7546 USD |
| 2022-09-25 |
0.7555 USD |
131,862.0214 MATIC |
0.7546 USD |
0.7354 USD |
0.7650 USD |
0.7426 USD |
| 2022-09-24 |
0.7713 USD |
64,206.4885 MATIC |
0.7731 USD |
0.7539 USD |
0.7803 USD |
0.7539 USD |
| 2022-09-23 |
0.7607 USD |
189,850.5610 MATIC |
0.7558 USD |
0.7283 USD |
0.7830 USD |
0.7830 USD |
| 2022-09-22 |
0.7351 USD |
215,806.8990 MATIC |
0.7014 USD |
0.7014 USD |
0.7568 USD |
0.7516 USD |
| 2022-09-21 |
0.7298 USD |
206,612.8834 MATIC |
0.7328 USD |
0.6949 USD |
0.7733 USD |
0.7018 USD |
| 2022-09-20 |
0.7480 USD |
76,986.4013 MATIC |
0.7608 USD |
0.7321 USD |
0.7671 USD |
0.7335 USD |
| 2022-09-19 |
0.7460 USD |
243,436.3848 MATIC |
0.7528 USD |
0.7254 USD |
0.7728 USD |
0.7671 USD |
| 2022-09-18 |
0.7717 USD |
10,863.9013 MATIC |
0.8236 USD |
0.7528 USD |
0.8343 USD |
0.7533 USD |
| 2022-09-17 |
0.8145 USD |
31,743.8473 MATIC |
0.8064 USD |
0.8054 USD |
0.8289 USD |
0.8248 USD |
| 2022-09-16 |
0.7989 USD |
71,619.9542 MATIC |
0.8289 USD |
0.7893 USD |
0.8289 USD |
0.8068 USD |
| 2022-09-15 |
0.8326 USD |
235,259.0473 MATIC |
0.8543 USD |
0.8215 USD |
0.8722 USD |
0.8272 USD |
| 2022-09-14 |
0.8485 USD |
186,442.2568 MATIC |
0.8459 USD |
0.8333 USD |
0.8675 USD |
0.8579 USD |
| 2022-09-13 |
0.8875 USD |
845,167.5330 MATIC |
0.9327 USD |
0.8407 USD |
0.9400 USD |
0.8477 USD |
| 2022-09-12 |
0.9155 USD |
544,954.8204 MATIC |
0.8918 USD |
0.8734 USD |
0.9402 USD |
0.9307 USD |
| 2022-09-11 |
0.8914 USD |
393,130.2843 MATIC |
0.9063 USD |
0.8776 USD |
0.9180 USD |
0.8926 USD |
| 2022-09-10 |
0.8940 USD |
263,269.0498 MATIC |
0.8921 USD |
0.8792 USD |
0.9107 USD |
0.9071 USD |
| 2022-09-09 |
0.8787 USD |
301,317.0506 MATIC |
0.8451 USD |
0.8436 USD |
0.9000 USD |
0.8907 USD |
| 2022-09-08 |
0.8355 USD |
573,541.0419 MATIC |
0.8414 USD |
0.8166 USD |
0.8480 USD |
0.8440 USD |
| 2022-09-07 |
0.8223 USD |
374,845.2609 MATIC |
0.8155 USD |
0.7972 USD |
0.8507 USD |
0.8443 USD |
| 2022-09-06 |
0.8469 USD |
755,353.6656 MATIC |
0.8825 USD |
0.8200 USD |
0.9231 USD |
0.8293 USD |
| 2022-09-05 |
0.8822 USD |
77,762.3910 MATIC |
0.9006 USD |
0.8645 USD |
0.9006 USD |
0.8847 USD |
| 2022-09-04 |
0.8808 USD |
107,690.5408 MATIC |
0.8912 USD |
0.8746 USD |
0.8980 USD |
0.8892 USD |
| 2022-09-03 |
0.8770 USD |
114,199.2461 MATIC |
0.8716 USD |
0.8691 USD |
0.8906 USD |
0.8906 USD |
| 2022-09-02 |
0.8858 USD |
1,078,400.5419 MATIC |
0.8841 USD |
0.8639 USD |
0.9034 USD |
0.8710 USD |
| 2022-09-01 |
0.8457 USD |
1,438,747.3850 MATIC |
0.8324 USD |
0.8250 USD |
0.8960 USD |
0.8850 USD |
| 2022-08-31 |
0.8288 USD |
1,299,955.8792 MATIC |
0.8233 USD |
0.8158 USD |
0.8507 USD |
0.8272 USD |
| 2022-08-30 |
0.8081 USD |
1,596,459.1983 MATIC |
0.8170 USD |
0.7862 USD |
0.8400 USD |
0.8179 USD |