Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-20 |
1.4556 USD |
251,603.6017 MATIC |
1.4161 USD |
1.4000 USD |
1.5104 USD |
1.4188 USD |
| 2022-04-19 |
1.4161 USD |
107,922.9178 MATIC |
1.4244 USD |
1.3957 USD |
1.4474 USD |
1.4213 USD |
| 2022-04-18 |
1.3570 USD |
259,447.9988 MATIC |
1.3388 USD |
1.2981 USD |
1.4265 USD |
1.4265 USD |
| 2022-04-17 |
1.3750 USD |
170,621.5403 MATIC |
1.3879 USD |
1.3330 USD |
1.3900 USD |
1.3330 USD |
| 2022-04-16 |
1.3848 USD |
20,005.7088 MATIC |
1.3964 USD |
1.3696 USD |
1.4000 USD |
1.3934 USD |
| 2022-04-15 |
1.3832 USD |
177,605.4304 MATIC |
1.3800 USD |
1.3700 USD |
1.3972 USD |
1.3899 USD |
| 2022-04-14 |
1.4069 USD |
345,703.1594 MATIC |
1.4164 USD |
1.3539 USD |
1.4400 USD |
1.3714 USD |
| 2022-04-13 |
1.3917 USD |
181,114.4830 MATIC |
1.3925 USD |
1.3647 USD |
1.4350 USD |
1.4196 USD |
| 2022-04-12 |
1.4061 USD |
348,951.6793 MATIC |
1.3391 USD |
1.3275 USD |
1.4753 USD |
1.3753 USD |
| 2022-04-11 |
1.3653 USD |
235,333.9064 MATIC |
1.4102 USD |
1.3150 USD |
1.4386 USD |
1.3321 USD |
| 2022-04-10 |
1.4577 USD |
117,594.5052 MATIC |
1.4626 USD |
1.4362 USD |
1.4867 USD |
1.4394 USD |
| 2022-04-09 |
1.4473 USD |
56,470.3117 MATIC |
1.4420 USD |
1.4250 USD |
1.4630 USD |
1.4527 USD |
| 2022-04-08 |
1.4915 USD |
99,119.1237 MATIC |
1.5061 USD |
1.4250 USD |
1.5269 USD |
1.4250 USD |
| 2022-04-07 |
1.4789 USD |
101,570.1300 MATIC |
1.4678 USD |
1.4412 USD |
1.5177 USD |
1.5162 USD |
| 2022-04-06 |
1.5232 USD |
212,169.1591 MATIC |
1.5882 USD |
1.4693 USD |
1.5918 USD |
1.4787 USD |
| 2022-04-05 |
1.6293 USD |
116,863.0543 MATIC |
1.6434 USD |
1.5934 USD |
1.6735 USD |
1.6040 USD |
| 2022-04-04 |
1.6546 USD |
85,850.5975 MATIC |
1.6850 USD |
1.6076 USD |
1.6869 USD |
1.6490 USD |
| 2022-04-03 |
1.6788 USD |
140,560.7295 MATIC |
1.6569 USD |
1.6377 USD |
1.7042 USD |
1.6971 USD |
| 2022-04-02 |
1.6812 USD |
210,089.7260 MATIC |
1.6944 USD |
1.6500 USD |
1.7275 USD |
1.6500 USD |
| 2022-04-01 |
1.6773 USD |
291,912.9816 MATIC |
1.6238 USD |
1.5635 USD |
1.7094 USD |
1.7023 USD |
| 2022-03-31 |
1.6926 USD |
175,370.7946 MATIC |
1.6872 USD |
1.6151 USD |
1.7497 USD |
1.6212 USD |
| 2022-03-30 |
1.6777 USD |
197,368.6140 MATIC |
1.6712 USD |
1.6320 USD |
1.7231 USD |
1.6847 USD |