Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-21 |
0.6451 USD |
80,842.5584 MATIC |
0.6350 USD |
0.6327 USD |
0.6573 USD |
0.6439 USD |
| 2022-05-20 |
0.6409 USD |
140,029.2294 MATIC |
0.6572 USD |
0.6179 USD |
0.6737 USD |
0.6382 USD |
| 2022-05-19 |
0.6438 USD |
299,049.9664 MATIC |
0.6328 USD |
0.6138 USD |
0.6700 USD |
0.6394 USD |
| 2022-05-18 |
0.6652 USD |
404,768.6623 MATIC |
0.7264 USD |
0.6261 USD |
0.7264 USD |
0.6261 USD |
| 2022-05-17 |
0.7077 USD |
616,574.5051 MATIC |
0.6764 USD |
0.6764 USD |
0.7299 USD |
0.7299 USD |
| 2022-05-16 |
0.6836 USD |
870,375.1031 MATIC |
0.7329 USD |
0.6603 USD |
0.7357 USD |
0.6779 USD |
| 2022-05-15 |
0.6849 USD |
647,014.9913 MATIC |
0.6903 USD |
0.6567 USD |
0.7389 USD |
0.7389 USD |
| 2022-05-14 |
0.6711 USD |
1,118,216.8927 MATIC |
0.6677 USD |
0.6161 USD |
0.7085 USD |
0.6889 USD |
| 2022-05-13 |
0.6954 USD |
2,032,282.7248 MATIC |
0.5928 USD |
0.5928 USD |
0.7460 USD |
0.6683 USD |
| 2022-05-12 |
0.6151 USD |
3,239,042.5024 MATIC |
0.6647 USD |
0.4823 USD |
0.7088 USD |
0.6073 USD |
| 2022-05-11 |
0.7210 USD |
2,811,375.9948 MATIC |
0.8881 USD |
0.6079 USD |
0.9050 USD |
0.6672 USD |
| 2022-05-10 |
0.9189 USD |
532,406.7864 MATIC |
0.8028 USD |
0.7988 USD |
0.9856 USD |
0.8976 USD |
| 2022-05-09 |
0.8548 USD |
387,634.7158 MATIC |
0.9761 USD |
0.7904 USD |
0.9919 USD |
0.8420 USD |
| 2022-05-08 |
0.9867 USD |
68,880.3838 MATIC |
1.0242 USD |
0.9634 USD |
1.0242 USD |
0.9702 USD |
| 2022-05-07 |
1.0477 USD |
344,523.3124 MATIC |
1.0302 USD |
0.9991 USD |
1.0624 USD |
1.0241 USD |
| 2022-05-06 |
1.0578 USD |
392,675.3506 MATIC |
1.0637 USD |
1.0156 USD |
1.0750 USD |
1.0507 USD |
| 2022-05-05 |
1.1261 USD |
255,921.6911 MATIC |
1.1800 USD |
1.0317 USD |
1.1802 USD |
1.0646 USD |
| 2022-05-04 |
1.1265 USD |
481,613.6072 MATIC |
1.0758 USD |
1.0758 USD |
1.1728 USD |
1.1656 USD |
| 2022-05-03 |
1.0814 USD |
93,060.4035 MATIC |
1.0750 USD |
1.0558 USD |
1.1169 USD |
1.0740 USD |
| 2022-05-02 |
1.0791 USD |
83,438.1678 MATIC |
1.0997 USD |
1.0380 USD |
1.1176 USD |
1.0839 USD |
| 2022-05-01 |
1.0766 USD |
147,544.8907 MATIC |
1.0427 USD |
1.0150 USD |
1.1208 USD |
1.0961 USD |
| 2022-04-30 |
1.0878 USD |
161,819.2794 MATIC |
1.1452 USD |
1.0143 USD |
1.1630 USD |
1.0364 USD |
| 2022-04-29 |
1.1779 USD |
117,396.0124 MATIC |
1.2392 USD |
1.1303 USD |
1.2454 USD |
1.1431 USD |
| 2022-04-28 |
1.2551 USD |
112,946.7927 MATIC |
1.2559 USD |
1.2260 USD |
1.2785 USD |
1.2377 USD |
| 2022-04-27 |
1.2587 USD |
139,050.9322 MATIC |
1.2513 USD |
1.2402 USD |
1.2803 USD |
1.2522 USD |
| 2022-04-26 |
1.3018 USD |
95,575.4758 MATIC |
1.3509 USD |
1.2250 USD |
1.3609 USD |
1.2366 USD |
| 2022-04-25 |
1.2997 USD |
373,793.9034 MATIC |
1.3418 USD |
1.2682 USD |
1.3534 USD |
1.3534 USD |
| 2022-04-24 |
1.3489 USD |
84,264.8805 MATIC |
1.3722 USD |
1.3339 USD |
1.3722 USD |
1.3542 USD |
| 2022-04-23 |
1.3750 USD |
540,505.6879 MATIC |
1.3994 USD |
1.3433 USD |
1.4040 USD |
1.3609 USD |
| 2022-04-22 |
1.4221 USD |
932,947.7272 MATIC |
1.3761 USD |
1.3747 USD |
1.5020 USD |
1.4008 USD |
| 2022-04-21 |
1.4335 USD |
102,004.2874 MATIC |
1.4282 USD |
1.3610 USD |
1.4656 USD |
1.3732 USD |