Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
1.8919 USD |
381,625.9691 MATIC |
2.0110 USD |
1.8329 USD |
2.0110 USD |
1.8600 USD |
| 2021-10-29 |
2.0378 USD |
1,015,857.1609 MATIC |
2.1426 USD |
1.9218 USD |
2.2163 USD |
2.0301 USD |
| 2021-10-28 |
1.9560 USD |
1,193,929.2653 MATIC |
1.7821 USD |
1.7566 USD |
2.1780 USD |
2.1223 USD |
| 2021-10-27 |
1.7942 USD |
801,290.3159 MATIC |
1.7503 USD |
1.6041 USD |
1.9322 USD |
1.7748 USD |
| 2021-10-26 |
1.7802 USD |
840,671.9180 MATIC |
1.6634 USD |
1.6561 USD |
1.8575 USD |
1.7375 USD |
| 2021-10-25 |
1.6367 USD |
220,621.7440 MATIC |
1.5681 USD |
1.5629 USD |
1.6804 USD |
1.6778 USD |
| 2021-10-24 |
1.5765 USD |
122,486.5002 MATIC |
1.6330 USD |
1.5281 USD |
1.6330 USD |
1.5706 USD |
| 2021-10-23 |
1.6284 USD |
376,408.2207 MATIC |
1.5109 USD |
1.5000 USD |
1.6738 USD |
1.6330 USD |
| 2021-10-22 |
1.5460 USD |
379,047.9710 MATIC |
1.5148 USD |
1.4927 USD |
1.5735 USD |
1.5101 USD |
| 2021-10-21 |
1.5503 USD |
367,961.2306 MATIC |
1.5358 USD |
1.4837 USD |
1.6289 USD |
1.5081 USD |
| 2021-10-20 |
1.5227 USD |
293,245.2472 MATIC |
1.4768 USD |
1.4533 USD |
1.5500 USD |
1.5265 USD |
| 2021-10-19 |
1.4878 USD |
186,711.2429 MATIC |
1.4995 USD |
1.4414 USD |
1.5364 USD |
1.4757 USD |
| 2021-10-18 |
1.5250 USD |
421,744.1696 MATIC |
1.4656 USD |
1.4471 USD |
1.6215 USD |
1.4835 USD |
| 2021-10-17 |
1.4620 USD |
175,259.5886 MATIC |
1.5008 USD |
1.4103 USD |
1.5485 USD |
1.4446 USD |
| 2021-10-16 |
1.5630 USD |
352,025.2566 MATIC |
1.6050 USD |
1.4983 USD |
1.6143 USD |
1.5083 USD |
| 2021-10-15 |
1.4921 USD |
1,242,621.0947 MATIC |
1.2485 USD |
1.2340 USD |
1.6271 USD |
1.5761 USD |
| 2021-10-14 |
1.2680 USD |
253,250.0118 MATIC |
1.2364 USD |
1.2364 USD |
1.2879 USD |
1.2666 USD |
| 2021-10-13 |
1.2237 USD |
230,534.2605 MATIC |
1.2368 USD |
1.1923 USD |
1.2609 USD |
1.2409 USD |
| 2021-10-12 |
1.2028 USD |
226,679.7715 MATIC |
1.2262 USD |
1.1546 USD |
1.2329 USD |
1.2329 USD |
| 2021-10-11 |
1.2603 USD |
151,569.0342 MATIC |
1.2388 USD |
1.2139 USD |
1.3070 USD |
1.2440 USD |
| 2021-10-10 |
1.2916 USD |
148,074.5124 MATIC |
1.3436 USD |
1.2373 USD |
1.3548 USD |
1.2472 USD |
| 2021-10-09 |
1.3539 USD |
157,966.7417 MATIC |
1.3423 USD |
1.3295 USD |
1.3823 USD |
1.3548 USD |
| 2021-10-08 |
1.3827 USD |
247,408.7644 MATIC |
1.2728 USD |
1.2728 USD |
1.4350 USD |
1.3355 USD |
| 2021-10-07 |
1.2729 USD |
166,278.7191 MATIC |
1.2511 USD |
1.2312 USD |
1.3098 USD |
1.2788 USD |
| 2021-10-06 |
1.2665 USD |
629,477.5162 MATIC |
1.3000 USD |
1.2044 USD |
1.3129 USD |
1.2611 USD |
| 2021-10-05 |
1.3121 USD |
81,511.3308 MATIC |
1.2712 USD |
1.2712 USD |
1.3380 USD |
1.3174 USD |
| 2021-10-04 |
1.2745 USD |
195,233.4582 MATIC |
1.3058 USD |
1.2312 USD |
1.3247 USD |
1.2803 USD |
| 2021-10-03 |
1.3102 USD |
141,702.4462 MATIC |
1.2979 USD |
1.2761 USD |
1.3466 USD |
1.3129 USD |
| 2021-10-02 |
1.2830 USD |
99,047.2946 MATIC |
1.2525 USD |
1.2246 USD |
1.3550 USD |
1.2850 USD |
| 2021-10-01 |
1.1716 USD |
575,753.2421 MATIC |
1.1293 USD |
1.1278 USD |
1.2666 USD |
1.2666 USD |
| 2021-09-30 |
1.1164 USD |
67,076.4503 MATIC |
1.1006 USD |
1.0945 USD |
1.1476 USD |
1.1239 USD |
| 2021-09-29 |
1.0923 USD |
115,246.7331 MATIC |
1.0623 USD |
1.0619 USD |
1.1091 USD |
1.1006 USD |
| 2021-09-28 |
1.0762 USD |
53,487.8969 MATIC |
1.0881 USD |
1.0470 USD |
1.1113 USD |
1.0470 USD |
| 2021-09-27 |
1.1267 USD |
62,861.0770 MATIC |
1.1181 USD |
1.0856 USD |
1.1679 USD |
1.0886 USD |
| 2021-09-26 |
1.0965 USD |
190,681.8129 MATIC |
1.1193 USD |
1.0344 USD |
1.1662 USD |
1.1231 USD |
| 2021-09-25 |
1.1236 USD |
88,799.5565 MATIC |
1.1269 USD |
1.0856 USD |
1.1419 USD |
1.1199 USD |
| 2021-09-24 |
1.1346 USD |
425,861.4776 MATIC |
1.2274 USD |
1.0598 USD |
1.2314 USD |
1.1205 USD |
| 2021-09-23 |
1.2163 USD |
199,492.4619 MATIC |
1.2308 USD |
1.1770 USD |
1.2440 USD |
1.2181 USD |
| 2021-09-22 |
1.1521 USD |
374,978.6034 MATIC |
1.0762 USD |
1.0319 USD |
1.2302 USD |
1.2302 USD |
| 2021-09-21 |
1.1173 USD |
650,662.4731 MATIC |
1.1191 USD |
1.0180 USD |
1.1850 USD |
1.0400 USD |
| 2021-09-20 |
1.1803 USD |
562,912.1724 MATIC |
1.3000 USD |
1.1000 USD |
1.3012 USD |
1.1282 USD |
| 2021-09-19 |
1.3419 USD |
56,240.8205 MATIC |
1.3692 USD |
1.3042 USD |
1.3692 USD |
1.3146 USD |
| 2021-09-18 |
1.3954 USD |
132,023.1227 MATIC |
1.4074 USD |
1.3358 USD |
1.4369 USD |
1.3634 USD |
| 2021-09-17 |
1.3730 USD |
261,958.1458 MATIC |
1.3658 USD |
1.3020 USD |
1.4381 USD |
1.4291 USD |
| 2021-09-16 |
1.4508 USD |
415,575.2876 MATIC |
1.4186 USD |
1.3475 USD |
1.4977 USD |
1.3822 USD |
| 2021-09-15 |
1.3604 USD |
135,695.3565 MATIC |
1.3188 USD |
1.3164 USD |
1.4186 USD |
1.4186 USD |
| 2021-09-14 |
1.2922 USD |
261,867.2554 MATIC |
1.2378 USD |
1.2116 USD |
1.3450 USD |
1.3181 USD |
| 2021-09-13 |
1.2563 USD |
201,931.8115 MATIC |
1.3380 USD |
1.1990 USD |
1.3546 USD |
1.2478 USD |
| 2021-09-12 |
1.3344 USD |
179,227.9762 MATIC |
1.2989 USD |
1.2919 USD |
1.3710 USD |
1.3202 USD |
| 2021-09-11 |
1.3152 USD |
106,107.3445 MATIC |
1.3024 USD |
1.2782 USD |
1.3765 USD |
1.3146 USD |