Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
0.5616 USD |
137,579.9860 MATIC |
0.5833 USD |
0.5508 USD |
0.5834 USD |
0.5766 USD |
| 2022-07-09 |
0.6044 USD |
242,432.9677 MATIC |
0.5993 USD |
0.5874 USD |
0.6202 USD |
0.5906 USD |
| 2022-07-08 |
0.5937 USD |
399,515.6439 MATIC |
0.5750 USD |
0.5584 USD |
0.6202 USD |
0.6202 USD |
| 2022-07-07 |
0.5253 USD |
1,811,138.5161 MATIC |
0.5268 USD |
0.5119 USD |
0.5717 USD |
0.5586 USD |
| 2022-07-06 |
0.5130 USD |
292,149.5661 MATIC |
0.5069 USD |
0.4936 USD |
0.5285 USD |
0.5255 USD |
| 2022-07-05 |
0.5129 USD |
284,385.8264 MATIC |
0.4978 USD |
0.4871 USD |
0.5334 USD |
0.5155 USD |
| 2022-07-04 |
0.4698 USD |
89,030.2391 MATIC |
0.4562 USD |
0.4518 USD |
0.4943 USD |
0.4922 USD |
| 2022-07-03 |
0.4747 USD |
596,900.9165 MATIC |
0.4900 USD |
0.4474 USD |
0.4924 USD |
0.4660 USD |
| 2022-07-02 |
0.4716 USD |
31,129.4790 MATIC |
0.4613 USD |
0.4502 USD |
0.4898 USD |
0.4898 USD |
| 2022-07-01 |
0.4717 USD |
149,077.1532 MATIC |
0.4771 USD |
0.4503 USD |
0.4956 USD |
0.4635 USD |
| 2022-06-30 |
0.4463 USD |
368,514.2971 MATIC |
0.4788 USD |
0.4186 USD |
0.4821 USD |
0.4571 USD |
| 2022-06-29 |
0.5132 USD |
279,503.1281 MATIC |
0.5150 USD |
0.4875 USD |
0.5368 USD |
0.4947 USD |
| 2022-06-28 |
0.5262 USD |
114,405.6288 MATIC |
0.5341 USD |
0.5077 USD |
0.5736 USD |
0.5083 USD |
| 2022-06-27 |
0.5538 USD |
292,378.7672 MATIC |
0.5575 USD |
0.5263 USD |
0.5943 USD |
0.5326 USD |
| 2022-06-26 |
0.5861 USD |
193,895.9900 MATIC |
0.5942 USD |
0.5681 USD |
0.6222 USD |
0.5690 USD |
| 2022-06-25 |
0.5945 USD |
216,737.6795 MATIC |
0.6017 USD |
0.5680 USD |
0.6251 USD |
0.5956 USD |
| 2022-06-24 |
0.5974 USD |
562,751.3105 MATIC |
0.5648 USD |
0.5648 USD |
0.6251 USD |
0.6251 USD |
| 2022-06-23 |
0.5196 USD |
1,598,671.1552 MATIC |
0.4743 USD |
0.4579 USD |
0.5721 USD |
0.5660 USD |
| 2022-06-22 |
0.4522 USD |
666,999.6906 MATIC |
0.4129 USD |
0.3982 USD |
0.4691 USD |
0.4579 USD |
| 2022-06-21 |
0.4323 USD |
750,012.4488 MATIC |
0.4025 USD |
0.3993 USD |
0.4527 USD |
0.4195 USD |
| 2022-06-20 |
0.3920 USD |
493,090.0181 MATIC |
0.3769 USD |
0.3600 USD |
0.4095 USD |
0.3962 USD |
| 2022-06-19 |
0.3484 USD |
369,237.0505 MATIC |
0.3479 USD |
0.3290 USD |
0.3838 USD |
0.3838 USD |
| 2022-06-18 |
0.3506 USD |
467,264.8279 MATIC |
0.4040 USD |
0.3162 USD |
0.4040 USD |
0.3480 USD |
| 2022-06-17 |
0.3949 USD |
239,905.5839 MATIC |
0.3816 USD |
0.3816 USD |
0.4059 USD |
0.3958 USD |
| 2022-06-16 |
0.4093 USD |
259,690.4451 MATIC |
0.4416 USD |
0.3767 USD |
0.4416 USD |
0.3789 USD |
| 2022-06-15 |
0.3988 USD |
416,747.8925 MATIC |
0.4161 USD |
0.3648 USD |
0.4325 USD |
0.4316 USD |
| 2022-06-14 |
0.4136 USD |
446,541.1033 MATIC |
0.4278 USD |
0.4000 USD |
0.4497 USD |
0.4029 USD |
| 2022-06-13 |
0.4400 USD |
3,756,331.9134 MATIC |
0.4998 USD |
0.4046 USD |
0.5046 USD |
0.4227 USD |
| 2022-06-12 |
0.5106 USD |
167,891.8437 MATIC |
0.5405 USD |
0.5000 USD |
0.5449 USD |
0.5000 USD |
| 2022-06-11 |
0.5808 USD |
127,429.7410 MATIC |
0.5946 USD |
0.5339 USD |
0.6047 USD |
0.5395 USD |
| 2022-06-10 |
0.6317 USD |
289,081.8859 MATIC |
0.6343 USD |
0.5905 USD |
0.6611 USD |
0.5936 USD |
| 2022-06-09 |
0.6270 USD |
380,460.9452 MATIC |
0.6031 USD |
0.6031 USD |
0.6500 USD |
0.6291 USD |
| 2022-06-08 |
0.6141 USD |
100,481.4283 MATIC |
0.6151 USD |
0.6047 USD |
0.6296 USD |
0.6087 USD |
| 2022-06-07 |
0.6099 USD |
58,123.1042 MATIC |
0.6289 USD |
0.5841 USD |
0.6289 USD |
0.6127 USD |
| 2022-06-06 |
0.6261 USD |
95,657.0783 MATIC |
0.6026 USD |
0.6026 USD |
0.6545 USD |
0.6238 USD |
| 2022-06-05 |
0.5977 USD |
4,699.9089 MATIC |
0.5892 USD |
0.5851 USD |
0.6026 USD |
0.6026 USD |
| 2022-06-04 |
0.5907 USD |
10,890.6696 MATIC |
0.5821 USD |
0.5815 USD |
0.5980 USD |
0.5958 USD |
| 2022-06-03 |
0.5885 USD |
102,710.5994 MATIC |
0.6165 USD |
0.5759 USD |
0.6165 USD |
0.5935 USD |
| 2022-06-02 |
0.6026 USD |
44,339.1206 MATIC |
0.5941 USD |
0.5929 USD |
0.6188 USD |
0.6163 USD |
| 2022-06-01 |
0.6221 USD |
200,126.4618 MATIC |
0.6638 USD |
0.5879 USD |
0.6638 USD |
0.6032 USD |
| 2022-05-31 |
0.6628 USD |
146,852.1094 MATIC |
0.6581 USD |
0.6417 USD |
0.6805 USD |
0.6617 USD |
| 2022-05-30 |
0.6372 USD |
246,645.7450 MATIC |
0.6067 USD |
0.5994 USD |
0.6568 USD |
0.6568 USD |
| 2022-05-29 |
0.5932 USD |
93,202.7483 MATIC |
0.5801 USD |
0.5748 USD |
0.5994 USD |
0.5994 USD |
| 2022-05-28 |
0.5859 USD |
99,940.7936 MATIC |
0.5797 USD |
0.5690 USD |
0.5923 USD |
0.5855 USD |
| 2022-05-27 |
0.5873 USD |
274,279.9961 MATIC |
0.5951 USD |
0.5651 USD |
0.6053 USD |
0.5821 USD |
| 2022-05-26 |
0.6218 USD |
294,753.3645 MATIC |
0.6534 USD |
0.5797 USD |
0.6548 USD |
0.6070 USD |
| 2022-05-25 |
0.6435 USD |
361,321.2891 MATIC |
0.6571 USD |
0.6303 USD |
0.6725 USD |
0.6464 USD |
| 2022-05-24 |
0.6450 USD |
1,854,792.0900 MATIC |
0.6410 USD |
0.6112 USD |
0.6622 USD |
0.6622 USD |
| 2022-05-23 |
0.6851 USD |
696,904.7626 MATIC |
0.6644 USD |
0.6402 USD |
0.6983 USD |
0.6402 USD |
| 2022-05-22 |
0.6611 USD |
110,737.3959 MATIC |
0.6508 USD |
0.6433 USD |
0.6780 USD |
0.6780 USD |