Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-11 |
1.7763 USD |
1,468,971.6364 MATIC |
1.8800 USD |
1.6712 USD |
1.8984 USD |
1.7172 USD |
| 2022-02-10 |
1.9921 USD |
314,512.9196 MATIC |
2.0251 USD |
1.8777 USD |
2.0713 USD |
1.8890 USD |
| 2022-02-09 |
1.9941 USD |
500,876.9041 MATIC |
1.9493 USD |
1.8948 USD |
2.0580 USD |
2.0580 USD |
| 2022-02-08 |
1.9394 USD |
321,477.6298 MATIC |
2.0036 USD |
1.8610 USD |
2.0490 USD |
1.9542 USD |
| 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 |