Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |