Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
1.8923 USD |
667,691.1265 MATIC |
1.7390 USD |
1.7020 USD |
2.0848 USD |
2.0303 USD |
| 2022-02-06 |
1.7037 USD |
135,814.4543 MATIC |
1.7300 USD |
1.6646 USD |
1.7531 USD |
1.7254 USD |
| 2022-02-05 |
1.7209 USD |
257,430.9293 MATIC |
1.6961 USD |
1.6791 USD |
1.7561 USD |
1.7173 USD |
| 2022-02-04 |
1.5988 USD |
588,307.7603 MATIC |
1.5470 USD |
1.5429 USD |
1.6959 USD |
1.6924 USD |
| 2022-02-03 |
1.5126 USD |
162,641.1019 MATIC |
1.5282 USD |
1.4798 USD |
1.5497 USD |
1.5368 USD |
| 2022-02-02 |
1.5999 USD |
213,417.0799 MATIC |
1.6511 USD |
1.5250 USD |
1.6634 USD |
1.5548 USD |
| 2022-02-01 |
1.6523 USD |
167,664.2546 MATIC |
1.6397 USD |
1.6112 USD |
1.6855 USD |
1.6543 USD |
| 2022-01-31 |
1.5885 USD |
151,381.3417 MATIC |
1.5971 USD |
1.5250 USD |
1.6511 USD |
1.6381 USD |
| 2022-01-30 |
1.6318 USD |
297,079.9220 MATIC |
1.7050 USD |
1.5771 USD |
1.7097 USD |
1.6153 USD |
| 2022-01-29 |
1.6978 USD |
896,100.4211 MATIC |
1.6742 USD |
1.6524 USD |
1.7392 USD |
1.6846 USD |
| 2022-01-28 |
1.6525 USD |
1,458,187.4979 MATIC |
1.5892 USD |
1.5644 USD |
1.7002 USD |
1.6806 USD |
| 2022-01-27 |
1.5466 USD |
528,318.9334 MATIC |
1.5868 USD |
1.4959 USD |
1.6650 USD |
1.5678 USD |
| 2022-01-26 |
1.6499 USD |
1,489,215.2897 MATIC |
1.5512 USD |
1.5244 USD |
1.8270 USD |
1.5921 USD |
| 2022-01-25 |
1.5442 USD |
702,296.8757 MATIC |
1.5055 USD |
1.4110 USD |
1.6111 USD |
1.5607 USD |
| 2022-01-24 |
1.4375 USD |
1,663,607.3213 MATIC |
1.6079 USD |
1.3056 USD |
1.6079 USD |
1.5142 USD |
| 2022-01-23 |
1.6115 USD |
564,402.5942 MATIC |
1.5409 USD |
1.5108 USD |
1.6695 USD |
1.5980 USD |
| 2022-01-22 |
1.5880 USD |
1,016,535.9775 MATIC |
1.7172 USD |
1.4000 USD |
1.7555 USD |
1.5318 USD |
| 2022-01-21 |
1.8662 USD |
771,894.1415 MATIC |
1.9507 USD |
1.6417 USD |
2.0256 USD |
1.6499 USD |
| 2022-01-20 |
2.0998 USD |
437,517.1418 MATIC |
2.0328 USD |
1.9717 USD |
2.1927 USD |
1.9717 USD |
| 2022-01-19 |
2.1053 USD |
966,156.2616 MATIC |
2.1212 USD |
2.0142 USD |
2.1378 USD |
2.0584 USD |
| 2022-01-18 |
2.1431 USD |
276,685.6647 MATIC |
2.2171 USD |
2.0588 USD |
2.2443 USD |
2.1501 USD |
| 2022-01-17 |
2.2920 USD |
818,496.2339 MATIC |
2.3356 USD |
2.1623 USD |
2.4510 USD |
2.2135 USD |
| 2022-01-16 |
2.3272 USD |
96,616.5096 MATIC |
2.3454 USD |
2.2835 USD |
2.3708 USD |
2.3279 USD |
| 2022-01-15 |
2.3603 USD |
159,161.0846 MATIC |
2.3372 USD |
2.3018 USD |
2.3990 USD |
2.3588 USD |
| 2022-01-14 |
2.2467 USD |
311,482.1086 MATIC |
2.2539 USD |
2.0965 USD |
2.3507 USD |
2.3317 USD |
| 2022-01-13 |
2.3519 USD |
479,295.1623 MATIC |
2.3996 USD |
2.2457 USD |
2.4405 USD |
2.2844 USD |
| 2022-01-12 |
2.3736 USD |
1,141,814.4998 MATIC |
2.3577 USD |
2.3098 USD |
2.5355 USD |
2.3913 USD |
| 2022-01-11 |
2.2453 USD |
1,326,058.9490 MATIC |
2.0539 USD |
2.0493 USD |
2.3581 USD |
2.3410 USD |
| 2022-01-10 |
2.0221 USD |
305,716.1879 MATIC |
2.1289 USD |
1.9232 USD |
2.1439 USD |
2.0770 USD |
| 2022-01-09 |
2.0634 USD |
231,921.2455 MATIC |
1.9822 USD |
1.9675 USD |
2.1667 USD |
2.1176 USD |
| 2022-01-08 |
2.0142 USD |
246,855.5561 MATIC |
2.0491 USD |
1.9033 USD |
2.1409 USD |
1.9929 USD |
| 2022-01-07 |
2.1347 USD |
810,659.4640 MATIC |
2.2580 USD |
2.0458 USD |
2.2580 USD |
2.0485 USD |
| 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 |