Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
0.3724 USD |
71,569.2099 MATIC |
0.3646 USD |
0.3633 USD |
0.3775 USD |
0.3757 USD |
| 2024-10-13 |
0.3670 USD |
260,770.3613 MATIC |
0.3718 USD |
0.3598 USD |
0.3922 USD |
0.3654 USD |
| 2024-10-12 |
0.3730 USD |
97,581.4142 MATIC |
0.3721 USD |
0.3701 USD |
0.4100 USD |
0.3722 USD |
| 2024-10-11 |
0.3712 USD |
126,928.5140 MATIC |
0.3718 USD |
0.3594 USD |
0.3906 USD |
0.3753 USD |
| 2024-10-10 |
0.3662 USD |
324,060.9336 MATIC |
0.3672 USD |
0.3503 USD |
0.3855 USD |
0.3640 USD |
| 2024-10-09 |
0.3712 USD |
1,107,625.7470 MATIC |
0.3756 USD |
0.3614 USD |
0.4097 USD |
0.3663 USD |
| 2024-10-08 |
0.3753 USD |
326,217.4629 MATIC |
0.3762 USD |
0.3705 USD |
0.3794 USD |
0.3752 USD |
| 2024-10-07 |
0.3840 USD |
357,006.4256 MATIC |
0.3818 USD |
0.3749 USD |
0.3899 USD |
0.3762 USD |
| 2024-10-06 |
0.3818 USD |
141,760.2326 MATIC |
0.3791 USD |
0.3770 USD |
0.3841 USD |
0.3812 USD |
| 2024-10-05 |
0.3835 USD |
58,689.8908 MATIC |
0.3841 USD |
0.3766 USD |
0.3854 USD |
0.3798 USD |
| 2024-10-04 |
0.3810 USD |
669,575.1983 MATIC |
0.3768 USD |
0.3758 USD |
0.3863 USD |
0.3835 USD |
| 2024-10-03 |
0.3697 USD |
1,471,244.8122 MATIC |
0.3721 USD |
0.3519 USD |
0.3786 USD |
0.3733 USD |
| 2024-10-02 |
0.3776 USD |
150,363.1655 MATIC |
0.3756 USD |
0.3696 USD |
0.3865 USD |
0.3731 USD |
| 2024-10-01 |
0.3888 USD |
394,214.0594 MATIC |
0.3963 USD |
0.3580 USD |
0.4058 USD |
0.3760 USD |
| 2024-09-30 |
0.4094 USD |
200,039.2559 MATIC |
0.4218 USD |
0.3904 USD |
0.4252 USD |
0.4012 USD |
| 2024-09-29 |
0.4216 USD |
149,448.3757 MATIC |
0.4221 USD |
0.4125 USD |
0.4252 USD |
0.4202 USD |
| 2024-09-28 |
0.4291 USD |
136,963.3171 MATIC |
0.4344 USD |
0.4195 USD |
0.4378 USD |
0.4233 USD |
| 2024-09-27 |
0.4336 USD |
367,237.6576 MATIC |
0.4260 USD |
0.4240 USD |
0.4383 USD |
0.4336 USD |
| 2024-09-26 |
0.4231 USD |
296,350.9143 MATIC |
0.4104 USD |
0.4036 USD |
0.4350 USD |
0.4242 USD |
| 2024-09-25 |
0.4102 USD |
340,979.2960 MATIC |
0.4099 USD |
0.4037 USD |
0.4184 USD |
0.4127 USD |
| 2024-09-24 |
0.4048 USD |
353,543.1154 MATIC |
0.4061 USD |
0.3996 USD |
0.4093 USD |
0.4093 USD |
| 2024-09-23 |
0.4031 USD |
698,349.4073 MATIC |
0.4011 USD |
0.3962 USD |
0.4393 USD |
0.4065 USD |
| 2024-09-22 |
0.4026 USD |
186,721.1574 MATIC |
0.4099 USD |
0.3819 USD |
0.4600 USD |
0.4001 USD |
| 2024-09-21 |
0.4035 USD |
140,498.8879 MATIC |
0.4007 USD |
0.3967 USD |
0.4101 USD |
0.4100 USD |
| 2024-09-20 |
0.4035 USD |
481,015.1352 MATIC |
0.3979 USD |
0.3945 USD |
0.4086 USD |
0.4001 USD |
| 2024-09-19 |
0.3990 USD |
407,231.5301 MATIC |
0.3903 USD |
0.3895 USD |
0.4020 USD |
0.3990 USD |
| 2024-09-18 |
0.3777 USD |
547,056.2016 MATIC |
0.3786 USD |
0.3683 USD |
0.3881 USD |
0.3881 USD |
| 2024-09-17 |
0.3853 USD |
633,520.0560 MATIC |
0.3767 USD |
0.3655 USD |
0.4004 USD |
0.3806 USD |
| 2024-09-16 |
0.3795 USD |
124,948.6301 MATIC |
0.3885 USD |
0.3742 USD |
0.3906 USD |
0.3759 USD |
| 2024-09-15 |
0.4007 USD |
41,544.2778 MATIC |
0.4048 USD |
0.3875 USD |
0.4650 USD |
0.3900 USD |