Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4129 USD |
66,305.6838 MATIC |
0.4105 USD |
0.3978 USD |
0.4599 USD |
0.4065 USD |
| 2024-09-13 |
0.4149 USD |
306,227.1883 MATIC |
0.3806 USD |
0.3753 USD |
0.4650 USD |
0.4139 USD |
| 2024-09-12 |
0.3783 USD |
169,509.2632 MATIC |
0.3743 USD |
0.3718 USD |
0.3807 USD |
0.3787 USD |
| 2024-09-11 |
0.3719 USD |
1,508,495.6085 MATIC |
0.4850 USD |
0.3666 USD |
0.4850 USD |
0.3746 USD |
| 2024-09-10 |
0.3828 USD |
118,607.8201 MATIC |
0.3823 USD |
0.3773 USD |
0.4850 USD |
0.4850 USD |
| 2024-09-09 |
0.3800 USD |
73,284.0279 MATIC |
0.3780 USD |
0.3725 USD |
0.3852 USD |
0.3836 USD |
| 2024-09-08 |
0.3724 USD |
22,911.5959 MATIC |
0.3692 USD |
0.3651 USD |
0.3755 USD |
0.3754 USD |
| 2024-09-07 |
0.3732 USD |
57,900.1825 MATIC |
0.3678 USD |
0.3668 USD |
0.3761 USD |
0.3721 USD |
| 2024-09-06 |
0.3699 USD |
212,430.0252 MATIC |
0.3640 USD |
0.3577 USD |
0.3783 USD |
0.3603 USD |
| 2024-09-05 |
0.3739 USD |
222,882.1051 MATIC |
0.3811 USD |
0.3638 USD |
0.3965 USD |
0.3684 USD |
| 2024-09-04 |
0.3805 USD |
261,695.3520 MATIC |
0.3995 USD |
0.3594 USD |
0.3995 USD |
0.3805 USD |
| 2024-09-03 |
0.4072 USD |
1,000,525.5322 MATIC |
0.4095 USD |
0.4011 USD |
0.4128 USD |
0.4038 USD |
| 2024-09-02 |
0.4023 USD |
73,815.2538 MATIC |
0.4045 USD |
0.3968 USD |
0.4122 USD |
0.4109 USD |
| 2024-09-01 |
0.4079 USD |
109,558.9826 MATIC |
0.4177 USD |
0.3973 USD |
0.4177 USD |
0.4005 USD |
| 2024-08-31 |
0.4215 USD |
104,565.8965 MATIC |
0.4222 USD |
0.4183 USD |
0.4255 USD |
0.4190 USD |
| 2024-08-30 |
0.4168 USD |
213,689.0195 MATIC |
0.4249 USD |
0.4000 USD |
0.4281 USD |
0.4205 USD |
| 2024-08-29 |
0.4326 USD |
298,477.6154 MATIC |
0.4370 USD |
0.4145 USD |
0.4462 USD |
0.4229 USD |
| 2024-08-28 |
0.4493 USD |
549,726.7845 MATIC |
0.4648 USD |
0.4276 USD |
0.4657 USD |
0.4351 USD |
| 2024-08-27 |
0.4921 USD |
359,148.4180 MATIC |
0.5054 USD |
0.4600 USD |
0.5138 USD |
0.4676 USD |
| 2024-08-26 |
0.5192 USD |
126,596.1459 MATIC |
0.5257 USD |
0.5034 USD |
0.5320 USD |
0.5037 USD |
| 2024-08-25 |
0.5340 USD |
306,506.5791 MATIC |
0.5698 USD |
0.5253 USD |
0.5743 USD |
0.5264 USD |
| 2024-08-24 |
0.5535 USD |
185,490.8520 MATIC |
0.5368 USD |
0.5321 USD |
0.5798 USD |
0.5668 USD |
| 2024-08-23 |
0.5293 USD |
502,081.8058 MATIC |
0.5338 USD |
0.5199 USD |
0.5472 USD |
0.5372 USD |
| 2024-08-22 |
0.5248 USD |
313,226.4358 MATIC |
0.5234 USD |
0.5165 USD |
0.5391 USD |
0.5337 USD |
| 2024-08-21 |
0.5062 USD |
601,163.6779 MATIC |
0.4626 USD |
0.4598 USD |
0.5275 USD |
0.5248 USD |
| 2024-08-20 |
0.4468 USD |
377,620.7807 MATIC |
0.4323 USD |
0.4291 USD |
0.4664 USD |
0.4659 USD |
| 2024-08-19 |
0.4218 USD |
153,193.8070 MATIC |
0.4157 USD |
0.4157 USD |
0.4298 USD |
0.4291 USD |
| 2024-08-18 |
0.4131 USD |
33,979.5671 MATIC |
0.4099 USD |
0.4087 USD |
0.4176 USD |
0.4173 USD |
| 2024-08-17 |
0.4060 USD |
26,102.2244 MATIC |
0.4027 USD |
0.4027 USD |
0.4096 USD |
0.4073 USD |
| 2024-08-16 |
0.3996 USD |
31,358.0519 MATIC |
0.4002 USD |
0.3937 USD |
0.4069 USD |
0.4043 USD |
| 2024-08-15 |
0.4154 USD |
132,623.8301 MATIC |
0.4243 USD |
0.3967 USD |
0.4282 USD |
0.4005 USD |
| 2024-08-14 |
0.4168 USD |
71,400.7527 MATIC |
0.4220 USD |
0.4089 USD |
0.4249 USD |
0.4224 USD |