Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-17 |
1.5650 USD |
472,843.7340 MATIC |
1.5803 USD |
1.4927 USD |
1.6726 USD |
1.6403 USD |
| 2021-11-16 |
1.5698 USD |
431,628.8364 MATIC |
1.6890 USD |
1.4700 USD |
1.6916 USD |
1.5647 USD |
| 2021-11-15 |
1.7205 USD |
178,838.8729 MATIC |
1.7326 USD |
1.6881 USD |
1.7634 USD |
1.7005 USD |
| 2021-11-14 |
1.7246 USD |
50,026.4102 MATIC |
1.7569 USD |
1.6881 USD |
1.7753 USD |
1.7283 USD |
| 2021-11-13 |
1.7211 USD |
83,206.8710 MATIC |
1.7215 USD |
1.6998 USD |
1.7694 USD |
1.7483 USD |
| 2021-11-12 |
1.7113 USD |
1,263,909.6606 MATIC |
1.7532 USD |
1.6381 USD |
1.7770 USD |
1.7161 USD |
| 2021-11-11 |
1.7463 USD |
471,591.9678 MATIC |
1.6918 USD |
1.6690 USD |
1.7882 USD |
1.7678 USD |
| 2021-11-10 |
1.7503 USD |
667,031.0433 MATIC |
1.7766 USD |
1.5338 USD |
1.9000 USD |
1.6980 USD |
| 2021-11-09 |
1.8365 USD |
791,648.5708 MATIC |
1.8857 USD |
1.7610 USD |
1.8978 USD |
1.7632 USD |
| 2021-11-08 |
1.8940 USD |
358,296.2899 MATIC |
1.8857 USD |
1.8650 USD |
1.9409 USD |
1.8930 USD |
| 2021-11-07 |
1.8910 USD |
148,024.2090 MATIC |
1.8815 USD |
1.8564 USD |
1.9152 USD |
1.8836 USD |
| 2021-11-06 |
1.8694 USD |
155,528.8541 MATIC |
1.8863 USD |
1.8104 USD |
1.9235 USD |
1.8860 USD |
| 2021-11-05 |
1.8998 USD |
270,648.7859 MATIC |
1.9033 USD |
1.8707 USD |
1.9497 USD |
1.8946 USD |
| 2021-11-04 |
1.9582 USD |
284,153.2279 MATIC |
2.0143 USD |
1.8668 USD |
2.0143 USD |
1.9145 USD |
| 2021-11-03 |
2.0406 USD |
836,514.8280 MATIC |
1.9417 USD |
1.9399 USD |
2.1552 USD |
2.0216 USD |
| 2021-11-02 |
1.9152 USD |
413,795.2950 MATIC |
1.8890 USD |
1.8689 USD |
1.9722 USD |
1.9330 USD |
| 2021-11-01 |
1.9007 USD |
228,125.2653 MATIC |
1.9337 USD |
1.8405 USD |
1.9701 USD |
1.9102 USD |
| 2021-10-31 |
1.8756 USD |
543,038.2425 MATIC |
1.8491 USD |
1.7965 USD |
1.9850 USD |
1.9337 USD |