Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-29 |
0.7925 USD |
1,695,176.5084 MATIC |
0.7865 USD |
0.7624 USD |
0.8183 USD |
0.8183 USD |
| 2022-08-28 |
0.8111 USD |
1,179,029.6741 MATIC |
0.8045 USD |
0.7869 USD |
0.8311 USD |
0.7869 USD |
| 2022-08-27 |
0.7856 USD |
3,183,655.4940 MATIC |
0.7654 USD |
0.7573 USD |
0.8136 USD |
0.8089 USD |
| 2022-08-26 |
0.7959 USD |
4,257,116.9791 MATIC |
0.8185 USD |
0.7588 USD |
0.8346 USD |
0.7588 USD |
| 2022-08-25 |
0.8167 USD |
542,032.7275 MATIC |
0.8135 USD |
0.8076 USD |
0.8351 USD |
0.8150 USD |
| 2022-08-24 |
0.8228 USD |
623,424.1112 MATIC |
0.8315 USD |
0.8023 USD |
0.8394 USD |
0.8130 USD |
| 2022-08-23 |
0.8067 USD |
330,759.2633 MATIC |
0.8109 USD |
0.7949 USD |
0.8314 USD |
0.8314 USD |
| 2022-08-22 |
0.7894 USD |
72,610.3203 MATIC |
0.8201 USD |
0.7760 USD |
0.8214 USD |
0.8094 USD |
| 2022-08-21 |
0.8002 USD |
312,998.0002 MATIC |
0.7919 USD |
0.7816 USD |
0.8295 USD |
0.8223 USD |
| 2022-08-20 |
0.7825 USD |
185,281.2107 MATIC |
0.7813 USD |
0.7600 USD |
0.8113 USD |
0.7883 USD |
| 2022-08-19 |
0.7986 USD |
295,534.0248 MATIC |
0.8566 USD |
0.7675 USD |
0.8566 USD |
0.7675 USD |
| 2022-08-18 |
0.8946 USD |
55,453.0803 MATIC |
0.8888 USD |
0.8817 USD |
0.9076 USD |
0.8934 USD |
| 2022-08-17 |
0.9122 USD |
196,577.3523 MATIC |
0.9340 USD |
0.8765 USD |
0.9579 USD |
0.8843 USD |
| 2022-08-16 |
0.9427 USD |
93,049.3308 MATIC |
0.9480 USD |
0.9251 USD |
0.9672 USD |
0.9334 USD |
| 2022-08-15 |
0.9618 USD |
326,277.1702 MATIC |
1.0002 USD |
0.9332 USD |
1.0320 USD |
0.9545 USD |
| 2022-08-14 |
1.0197 USD |
113,773.4043 MATIC |
1.0400 USD |
0.9909 USD |
1.0508 USD |
1.0002 USD |
| 2022-08-13 |
0.9801 USD |
210,909.7347 MATIC |
0.9338 USD |
0.9302 USD |
1.0328 USD |
1.0307 USD |
| 2022-08-12 |
0.9262 USD |
978,066.2027 MATIC |
0.9222 USD |
0.9093 USD |
0.9322 USD |
0.9320 USD |
| 2022-08-11 |
0.9374 USD |
813,901.5703 MATIC |
0.9390 USD |
0.9189 USD |
0.9542 USD |
0.9201 USD |
| 2022-08-10 |
0.9143 USD |
166,638.9577 MATIC |
0.8899 USD |
0.8720 USD |
0.9397 USD |
0.9349 USD |
| 2022-08-09 |
0.8992 USD |
175,626.4884 MATIC |
0.9222 USD |
0.8726 USD |
0.9302 USD |
0.8905 USD |
| 2022-08-08 |
0.9336 USD |
256,155.6921 MATIC |
0.9063 USD |
0.9063 USD |
0.9489 USD |
0.9206 USD |
| 2022-08-07 |
0.9127 USD |
468,261.7760 MATIC |
0.9089 USD |
0.8933 USD |
0.9239 USD |
0.9125 USD |