Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.7009 USD |
4,029,520.5318 MATIC |
0.6572 USD |
0.6285 USD |
0.7700 USD |
0.7036 USD |
| 2024-12-02 |
0.6078 USD |
2,915,210.6955 MATIC |
0.6042 USD |
0.5664 USD |
0.6500 USD |
0.6427 USD |
| 2024-12-01 |
0.5926 USD |
515,705.1839 MATIC |
0.5995 USD |
0.5745 USD |
0.6118 USD |
0.6044 USD |
| 2024-11-30 |
0.5920 USD |
409,564.9630 MATIC |
0.5845 USD |
0.5696 USD |
0.6216 USD |
0.5962 USD |
| 2024-11-29 |
0.5717 USD |
804,449.4208 MATIC |
0.5644 USD |
0.5435 USD |
0.5883 USD |
0.5861 USD |
| 2024-11-28 |
0.5586 USD |
515,787.1749 MATIC |
0.5832 USD |
0.5398 USD |
0.5883 USD |
0.5621 USD |
| 2024-11-27 |
0.5547 USD |
496,678.6764 MATIC |
0.5258 USD |
0.5114 USD |
0.6000 USD |
0.5814 USD |
| 2024-11-26 |
0.5235 USD |
689,507.5014 MATIC |
0.5431 USD |
0.4932 USD |
0.5718 USD |
0.5300 USD |
| 2024-11-25 |
0.5731 USD |
604,854.9648 MATIC |
0.5704 USD |
0.5379 USD |
0.6300 USD |
0.5465 USD |
| 2024-11-24 |
0.5587 USD |
737,824.0818 MATIC |
0.5703 USD |
0.5200 USD |
0.6311 USD |
0.5718 USD |
| 2024-11-23 |
0.5442 USD |
1,449,796.6337 MATIC |
0.4968 USD |
0.4885 USD |
0.6500 USD |
0.5727 USD |
| 2024-11-22 |
0.4648 USD |
964,016.5833 MATIC |
0.4509 USD |
0.4359 USD |
0.4900 USD |
0.4876 USD |
| 2024-11-21 |
0.4451 USD |
795,839.7904 MATIC |
0.4349 USD |
0.4184 USD |
0.4645 USD |
0.4480 USD |
| 2024-11-20 |
0.4455 USD |
803,095.6033 MATIC |
0.4347 USD |
0.4213 USD |
0.4646 USD |
0.4372 USD |
| 2024-11-19 |
0.4367 USD |
354,932.9458 MATIC |
0.4588 USD |
0.4241 USD |
0.4609 USD |
0.4326 USD |
| 2024-11-18 |
0.4352 USD |
458,629.1615 MATIC |
0.3773 USD |
0.3694 USD |
0.4707 USD |
0.4513 USD |
| 2024-11-17 |
0.4193 USD |
298,592.5248 MATIC |
0.4277 USD |
0.3694 USD |
0.4600 USD |
0.4353 USD |
| 2024-11-16 |
0.4105 USD |
1,010,930.0421 MATIC |
0.3802 USD |
0.3680 USD |
0.4440 USD |
0.4266 USD |
| 2024-11-15 |
0.3621 USD |
182,587.9140 MATIC |
0.3599 USD |
0.3501 USD |
0.3816 USD |
0.3722 USD |
| 2024-11-14 |
0.3698 USD |
385,987.6093 MATIC |
0.3782 USD |
0.3554 USD |
0.3891 USD |
0.3573 USD |
| 2024-11-13 |
0.3861 USD |
302,857.2493 MATIC |
0.3982 USD |
0.3601 USD |
0.4385 USD |
0.3742 USD |
| 2024-11-12 |
0.4120 USD |
1,322,559.1663 MATIC |
0.4315 USD |
0.3764 USD |
0.4511 USD |
0.4037 USD |
| 2024-11-11 |
0.4107 USD |
630,104.7081 MATIC |
0.4075 USD |
0.3888 USD |
0.4340 USD |
0.4193 USD |
| 2024-11-10 |
0.4037 USD |
877,281.4134 MATIC |
0.3955 USD |
0.3544 USD |
0.4259 USD |
0.4232 USD |
| 2024-11-09 |
0.3879 USD |
445,578.3229 MATIC |
0.4090 USD |
0.3544 USD |
0.4090 USD |
0.3939 USD |
| 2024-11-08 |
0.3865 USD |
407,857.2636 MATIC |
0.3466 USD |
0.3392 USD |
0.4090 USD |
0.3925 USD |
| 2024-11-07 |
0.3444 USD |
105,084.7228 MATIC |
0.3330 USD |
0.3252 USD |
0.3502 USD |
0.3453 USD |
| 2024-11-06 |
0.3246 USD |
290,775.8444 MATIC |
0.3040 USD |
0.3040 USD |
0.3373 USD |
0.3359 USD |
| 2024-11-05 |
0.3022 USD |
190,050.4997 MATIC |
0.2905 USD |
0.2905 USD |
0.3486 USD |
0.3062 USD |
| 2024-11-04 |
0.2959 USD |
246,305.6024 MATIC |
0.2989 USD |
0.2860 USD |
0.3044 USD |
0.2899 USD |
| 2024-11-03 |
0.3032 USD |
215,305.6600 MATIC |
0.3134 USD |
0.2889 USD |
0.3499 USD |
0.3016 USD |
| 2024-11-02 |
0.3141 USD |
67,936.9282 MATIC |
0.3185 USD |
0.3104 USD |
0.3215 USD |
0.3122 USD |
| 2024-11-01 |
0.3184 USD |
111,249.8858 MATIC |
0.3204 USD |
0.3126 USD |
0.3259 USD |
0.3152 USD |
| 2024-10-31 |
0.3213 USD |
236,279.7776 MATIC |
0.3327 USD |
0.3159 USD |
0.3333 USD |
0.3222 USD |
| 2024-10-30 |
0.3326 USD |
158,140.8651 MATIC |
0.3327 USD |
0.3280 USD |
0.3412 USD |
0.3320 USD |
| 2024-10-29 |
0.3329 USD |
854,862.5416 MATIC |
0.3245 USD |
0.3234 USD |
0.3399 USD |
0.3350 USD |
| 2024-10-28 |
0.3210 USD |
313,345.0949 MATIC |
0.3304 USD |
0.3135 USD |
0.3308 USD |
0.3255 USD |
| 2024-10-27 |
0.3288 USD |
63,539.5037 MATIC |
0.3290 USD |
0.3220 USD |
0.3595 USD |
0.3287 USD |
| 2024-10-26 |
0.3234 USD |
117,172.0781 MATIC |
0.3225 USD |
0.3179 USD |
0.3297 USD |
0.3289 USD |
| 2024-10-25 |
0.3436 USD |
137,525.5694 MATIC |
0.3547 USD |
0.3285 USD |
0.3555 USD |
0.3325 USD |
| 2024-10-24 |
0.3558 USD |
119,057.7937 MATIC |
0.3550 USD |
0.3524 USD |
0.3596 USD |
0.3555 USD |
| 2024-10-23 |
0.3563 USD |
507,735.3561 MATIC |
0.3660 USD |
0.3461 USD |
0.3663 USD |
0.3552 USD |
| 2024-10-22 |
0.3657 USD |
350,665.9974 MATIC |
0.3714 USD |
0.3629 USD |
0.3735 USD |
0.3663 USD |
| 2024-10-21 |
0.3734 USD |
338,254.5478 MATIC |
0.3836 USD |
0.3687 USD |
0.3865 USD |
0.3735 USD |
| 2024-10-20 |
0.3736 USD |
197,798.0675 MATIC |
0.3713 USD |
0.3660 USD |
0.3856 USD |
0.3829 USD |
| 2024-10-19 |
0.3736 USD |
130,533.5575 MATIC |
0.3715 USD |
0.3687 USD |
0.3773 USD |
0.3720 USD |
| 2024-10-18 |
0.3669 USD |
35,913.9246 MATIC |
0.3650 USD |
0.3629 USD |
0.3701 USD |
0.3685 USD |
| 2024-10-17 |
0.3653 USD |
66,253.6175 MATIC |
0.3729 USD |
0.3610 USD |
0.3737 USD |
0.3642 USD |
| 2024-10-16 |
0.3683 USD |
327,181.7850 MATIC |
0.3725 USD |
0.3670 USD |
0.3746 USD |
0.3713 USD |
| 2024-10-15 |
0.3742 USD |
403,110.3433 MATIC |
0.3754 USD |
0.3586 USD |
0.3785 USD |
0.3678 USD |