Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
1.6998 USD |
291,656.2954 MATIC |
1.6593 USD |
1.6495 USD |
1.7338 USD |
1.6753 USD |
| 2022-03-28 |
1.7168 USD |
320,209.9818 MATIC |
1.6868 USD |
1.6600 USD |
1.7498 USD |
1.6600 USD |
| 2022-03-27 |
1.6682 USD |
349,600.9866 MATIC |
1.6085 USD |
1.6042 USD |
1.7464 USD |
1.6945 USD |
| 2022-03-26 |
1.5943 USD |
113,492.6059 MATIC |
1.5867 USD |
1.5712 USD |
1.6162 USD |
1.6162 USD |
| 2022-03-25 |
1.6162 USD |
156,292.9126 MATIC |
1.6327 USD |
1.5719 USD |
1.6600 USD |
1.5755 USD |
| 2022-03-24 |
1.6091 USD |
182,290.0950 MATIC |
1.5600 USD |
1.5482 USD |
1.6382 USD |
1.6252 USD |
| 2022-03-23 |
1.5167 USD |
112,735.0424 MATIC |
1.5077 USD |
1.4939 USD |
1.5530 USD |
1.5530 USD |
| 2022-03-22 |
1.5147 USD |
142,649.9339 MATIC |
1.4640 USD |
1.4591 USD |
1.5320 USD |
1.5084 USD |
| 2022-03-21 |
1.4685 USD |
54,913.6169 MATIC |
1.4659 USD |
1.4459 USD |
1.4954 USD |
1.4663 USD |
| 2022-03-20 |
1.5039 USD |
198,322.9936 MATIC |
1.5251 USD |
1.4606 USD |
1.5251 USD |
1.4632 USD |
| 2022-03-19 |
1.5211 USD |
292,289.0194 MATIC |
1.5197 USD |
1.5067 USD |
1.5402 USD |
1.5230 USD |
| 2022-03-18 |
1.4638 USD |
91,439.5492 MATIC |
1.4442 USD |
1.4187 USD |
1.5097 USD |
1.5000 USD |
| 2022-03-17 |
1.4624 USD |
688,400.1863 MATIC |
1.4727 USD |
1.4398 USD |
1.4931 USD |
1.4488 USD |
| 2022-03-16 |
1.4014 USD |
177,833.1333 MATIC |
1.3792 USD |
1.3562 USD |
1.4594 USD |
1.4594 USD |
| 2022-03-15 |
1.3712 USD |
201,685.0287 MATIC |
1.3836 USD |
1.3336 USD |
1.4121 USD |
1.3827 USD |
| 2022-03-14 |
1.3634 USD |
231,529.3291 MATIC |
1.3504 USD |
1.3344 USD |
1.3881 USD |
1.3748 USD |
| 2022-03-13 |
1.4018 USD |
61,156.5430 MATIC |
1.4010 USD |
1.3557 USD |
1.4141 USD |
1.3557 USD |
| 2022-03-12 |
1.4116 USD |
100,131.4789 MATIC |
1.4148 USD |
1.3933 USD |
1.4317 USD |
1.3971 USD |
| 2022-03-11 |
1.4268 USD |
182,489.8405 MATIC |
1.4301 USD |
1.4093 USD |
1.4723 USD |
1.4099 USD |
| 2022-03-10 |
1.4285 USD |
263,530.5291 MATIC |
1.5060 USD |
1.4094 USD |
1.5060 USD |
1.4365 USD |
| 2022-03-09 |
1.5144 USD |
175,172.9483 MATIC |
1.4535 USD |
1.4535 USD |
1.5433 USD |
1.5035 USD |
| 2022-03-08 |
1.4483 USD |
48,254.7381 MATIC |
1.4137 USD |
1.4137 USD |
1.4722 USD |
1.4418 USD |
| 2022-03-07 |
1.4220 USD |
143,983.8610 MATIC |
1.4220 USD |
1.3730 USD |
1.4949 USD |
1.4266 USD |
| 2022-03-06 |
1.4758 USD |
103,257.4817 MATIC |
1.5129 USD |
1.4331 USD |
1.5189 USD |
1.4345 USD |
| 2022-03-05 |
1.4799 USD |
174,541.0378 MATIC |
1.4668 USD |
1.4483 USD |
1.5156 USD |
1.5106 USD |
| 2022-03-04 |
1.5073 USD |
108,362.8786 MATIC |
1.5747 USD |
1.4559 USD |
1.5747 USD |
1.4730 USD |
| 2022-03-03 |
1.5955 USD |
208,794.5091 MATIC |
1.6287 USD |
1.5468 USD |
1.6511 USD |
1.5866 USD |
| 2022-03-02 |
1.6275 USD |
273,965.9553 MATIC |
1.6126 USD |
1.5832 USD |
1.6981 USD |
1.6331 USD |
| 2022-03-01 |
1.6073 USD |
722,691.7897 MATIC |
1.6189 USD |
1.5580 USD |
1.6621 USD |
1.6247 USD |
| 2022-02-28 |
1.5271 USD |
188,017.4423 MATIC |
1.4489 USD |
1.4274 USD |
1.6178 USD |
1.6076 USD |
| 2022-02-27 |
1.4930 USD |
547,729.6639 MATIC |
1.5131 USD |
1.4300 USD |
1.5440 USD |
1.4490 USD |
| 2022-02-26 |
1.5348 USD |
126,462.4341 MATIC |
1.5486 USD |
1.5067 USD |
1.5933 USD |
1.5154 USD |
| 2022-02-25 |
1.4775 USD |
833,110.7667 MATIC |
1.4436 USD |
1.4108 USD |
1.5735 USD |
1.5610 USD |
| 2022-02-24 |
1.3559 USD |
1,746,422.8302 MATIC |
1.4426 USD |
1.2471 USD |
1.5069 USD |
1.4317 USD |
| 2022-02-23 |
1.5227 USD |
325,880.3899 MATIC |
1.4652 USD |
1.4431 USD |
1.5944 USD |
1.4485 USD |
| 2022-02-22 |
1.4067 USD |
373,794.0384 MATIC |
1.4069 USD |
1.3500 USD |
1.4742 USD |
1.4715 USD |
| 2022-02-21 |
1.5386 USD |
340,976.7119 MATIC |
1.5109 USD |
1.4000 USD |
1.6147 USD |
1.4034 USD |
| 2022-02-20 |
1.5300 USD |
140,442.2219 MATIC |
1.6321 USD |
1.5000 USD |
1.6336 USD |
1.5188 USD |
| 2022-02-19 |
1.6131 USD |
253,091.8658 MATIC |
1.5950 USD |
1.5601 USD |
1.6423 USD |
1.6222 USD |
| 2022-02-18 |
1.6376 USD |
257,927.8690 MATIC |
1.6583 USD |
1.5832 USD |
1.7117 USD |
1.5929 USD |
| 2022-02-17 |
1.7507 USD |
196,566.0127 MATIC |
1.8420 USD |
1.6485 USD |
1.8595 USD |
1.6549 USD |
| 2022-02-16 |
1.8078 USD |
1,151,930.4114 MATIC |
1.8713 USD |
1.7342 USD |
1.8775 USD |
1.8511 USD |
| 2022-02-15 |
1.7882 USD |
784,619.7616 MATIC |
1.6631 USD |
1.6582 USD |
1.8775 USD |
1.8644 USD |
| 2022-02-14 |
1.6405 USD |
219,697.0197 MATIC |
1.6549 USD |
1.6000 USD |
1.6778 USD |
1.6623 USD |
| 2022-02-13 |
1.6924 USD |
80,198.3615 MATIC |
1.6985 USD |
1.6450 USD |
1.7233 USD |
1.6833 USD |
| 2022-02-12 |
1.6994 USD |
194,958.8048 MATIC |
1.6972 USD |
1.6476 USD |
1.7606 USD |
1.6868 USD |