Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
2.1831 USD |
560,138.2517 MATIC |
2.1711 USD |
2.0690 USD |
2.3000 USD |
2.2476 USD |
| 2022-01-05 |
2.2840 USD |
539,377.8160 MATIC |
2.3649 USD |
2.0237 USD |
2.4367 USD |
2.1887 USD |
| 2022-01-04 |
2.4362 USD |
261,084.6136 MATIC |
2.4351 USD |
2.3553 USD |
2.5040 USD |
2.3553 USD |
| 2022-01-03 |
2.4626 USD |
413,674.0947 MATIC |
2.5399 USD |
2.3628 USD |
2.5820 USD |
2.4293 USD |
| 2022-01-02 |
2.5483 USD |
262,873.7748 MATIC |
2.5716 USD |
2.5067 USD |
2.5936 USD |
2.5472 USD |
| 2022-01-01 |
2.5543 USD |
114,794.3277 MATIC |
2.5469 USD |
2.5042 USD |
2.6026 USD |
2.5672 USD |
| 2021-12-31 |
2.5512 USD |
396,446.7745 MATIC |
2.5628 USD |
2.4422 USD |
2.6712 USD |
2.5405 USD |
| 2021-12-30 |
2.5235 USD |
347,808.5671 MATIC |
2.4786 USD |
2.4182 USD |
2.5927 USD |
2.5454 USD |
| 2021-12-29 |
2.5090 USD |
461,142.2860 MATIC |
2.4985 USD |
2.3894 USD |
2.6163 USD |
2.4620 USD |
| 2021-12-28 |
2.6010 USD |
502,431.1004 MATIC |
2.7183 USD |
2.4443 USD |
2.7307 USD |
2.5254 USD |
| 2021-12-27 |
2.8288 USD |
513,695.4551 MATIC |
2.8812 USD |
2.7165 USD |
2.9800 USD |
2.7500 USD |
| 2021-12-26 |
2.7882 USD |
546,768.2899 MATIC |
2.6401 USD |
2.6147 USD |
2.8887 USD |
2.8641 USD |
| 2021-12-25 |
2.5837 USD |
221,546.0066 MATIC |
2.4622 USD |
2.4343 USD |
2.6873 USD |
2.6515 USD |
| 2021-12-24 |
2.5728 USD |
391,047.9072 MATIC |
2.6680 USD |
2.4424 USD |
2.6845 USD |
2.4512 USD |
| 2021-12-23 |
2.6030 USD |
608,754.7850 MATIC |
2.5030 USD |
2.4697 USD |
2.7327 USD |
2.6824 USD |
| 2021-12-22 |
2.5465 USD |
1,206,293.7214 MATIC |
2.3795 USD |
2.3713 USD |
2.6514 USD |
2.5009 USD |
| 2021-12-21 |
2.2972 USD |
978,905.3930 MATIC |
2.1428 USD |
2.1084 USD |
2.4016 USD |
2.3602 USD |
| 2021-12-20 |
2.1453 USD |
761,228.2491 MATIC |
2.2180 USD |
2.0500 USD |
2.2479 USD |
2.1629 USD |
| 2021-12-19 |
2.2256 USD |
703,763.7524 MATIC |
2.2311 USD |
2.1639 USD |
2.2903 USD |
2.2526 USD |
| 2021-12-18 |
2.1887 USD |
586,553.3925 MATIC |
2.1315 USD |
2.0552 USD |
2.2577 USD |
2.2332 USD |
| 2021-12-17 |
2.0736 USD |
448,198.3500 MATIC |
2.0813 USD |
1.9402 USD |
2.1592 USD |
2.1315 USD |
| 2021-12-16 |
2.1402 USD |
524,408.7296 MATIC |
2.1405 USD |
2.0685 USD |
2.2046 USD |
2.0685 USD |
| 2021-12-15 |
2.0257 USD |
1,044,366.1571 MATIC |
1.9487 USD |
1.8327 USD |
2.2226 USD |
2.1368 USD |
| 2021-12-14 |
1.8431 USD |
494,717.5468 MATIC |
1.8120 USD |
1.7404 USD |
1.9419 USD |
1.9419 USD |
| 2021-12-13 |
1.8850 USD |
901,438.0248 MATIC |
2.0865 USD |
1.7526 USD |
2.0933 USD |
1.8244 USD |
| 2021-12-12 |
2.0981 USD |
571,511.4386 MATIC |
2.1405 USD |
2.0281 USD |
2.1482 USD |
2.1000 USD |
| 2021-12-11 |
2.0938 USD |
898,225.4434 MATIC |
2.1007 USD |
2.0143 USD |
2.1664 USD |
2.1157 USD |
| 2021-12-10 |
2.1567 USD |
1,975,916.6221 MATIC |
2.1024 USD |
1.8123 USD |
2.2886 USD |
2.1100 USD |
| 2021-12-09 |
2.2596 USD |
1,770,742.1040 MATIC |
2.4162 USD |
2.0617 USD |
2.4500 USD |
2.1412 USD |
| 2021-12-08 |
2.4235 USD |
1,307,308.1251 MATIC |
2.3492 USD |
2.2299 USD |
2.5771 USD |
2.4292 USD |
| 2021-12-07 |
2.3544 USD |
1,893,835.5832 MATIC |
2.2879 USD |
2.1800 USD |
2.5189 USD |
2.3700 USD |
| 2021-12-06 |
1.9754 USD |
1,711,635.8952 MATIC |
2.0563 USD |
1.7063 USD |
2.3164 USD |
2.2712 USD |
| 2021-12-05 |
2.0547 USD |
1,460,520.3689 MATIC |
1.9869 USD |
1.8864 USD |
2.2006 USD |
2.0219 USD |
| 2021-12-04 |
1.9097 USD |
2,813,574.3318 MATIC |
2.2760 USD |
1.5600 USD |
2.3146 USD |
1.9376 USD |
| 2021-12-03 |
2.2435 USD |
2,223,093.5631 MATIC |
2.1274 USD |
2.0676 USD |
2.3970 USD |
2.2708 USD |
| 2021-12-02 |
2.0940 USD |
2,013,056.5364 MATIC |
1.9995 USD |
1.9533 USD |
2.2025 USD |
2.1231 USD |
| 2021-12-01 |
1.9718 USD |
2,035,679.2344 MATIC |
1.7861 USD |
1.7754 USD |
2.0934 USD |
2.0135 USD |
| 2021-11-30 |
1.7891 USD |
878,224.6400 MATIC |
1.8299 USD |
1.6972 USD |
1.8775 USD |
1.7886 USD |
| 2021-11-29 |
1.7256 USD |
615,384.7906 MATIC |
1.6575 USD |
1.6331 USD |
1.8301 USD |
1.8178 USD |
| 2021-11-28 |
1.5825 USD |
547,757.9717 MATIC |
1.6071 USD |
1.4907 USD |
1.6640 USD |
1.6567 USD |
| 2021-11-27 |
1.6646 USD |
287,757.9799 MATIC |
1.6365 USD |
1.5880 USD |
1.7235 USD |
1.6002 USD |
| 2021-11-26 |
1.6997 USD |
1,238,814.7122 MATIC |
1.9387 USD |
1.5934 USD |
1.9675 USD |
1.6428 USD |
| 2021-11-25 |
1.8375 USD |
766,284.7468 MATIC |
1.6925 USD |
1.6772 USD |
1.9358 USD |
1.9354 USD |
| 2021-11-24 |
1.7245 USD |
654,440.4810 MATIC |
1.7596 USD |
1.6517 USD |
1.8289 USD |
1.6903 USD |
| 2021-11-23 |
1.6596 USD |
459,307.4558 MATIC |
1.5546 USD |
1.5454 USD |
1.7618 USD |
1.7605 USD |
| 2021-11-22 |
1.5672 USD |
423,945.3814 MATIC |
1.5970 USD |
1.5332 USD |
1.6192 USD |
1.5596 USD |
| 2021-11-21 |
1.6339 USD |
311,797.1295 MATIC |
1.6648 USD |
1.6058 USD |
1.6673 USD |
1.6232 USD |
| 2021-11-20 |
1.6116 USD |
160,078.9141 MATIC |
1.6245 USD |
1.5647 USD |
1.6805 USD |
1.6707 USD |
| 2021-11-19 |
1.5813 USD |
428,256.9941 MATIC |
1.5008 USD |
1.4786 USD |
1.6266 USD |
1.6135 USD |
| 2021-11-18 |
1.5482 USD |
272,925.9051 MATIC |
1.6348 USD |
1.4504 USD |
1.6802 USD |
1.4786 USD |