Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-10 |
1.3699 USD |
428,443.3238 MATIC |
1.3691 USD |
1.2714 USD |
1.4609 USD |
1.3048 USD |
| 2021-09-09 |
1.3884 USD |
392,622.0081 MATIC |
1.3366 USD |
1.2850 USD |
1.4522 USD |
1.3629 USD |
| 2021-09-08 |
1.2949 USD |
559,843.0583 MATIC |
1.3653 USD |
1.1827 USD |
1.3813 USD |
1.3341 USD |
| 2021-09-07 |
1.4162 USD |
803,898.3607 MATIC |
1.6407 USD |
1.1230 USD |
1.6959 USD |
1.3669 USD |
| 2021-09-06 |
1.6479 USD |
536,918.9895 MATIC |
1.6724 USD |
1.5594 USD |
1.7300 USD |
1.6391 USD |
| 2021-09-05 |
1.7087 USD |
1,594,637.1292 MATIC |
1.7475 USD |
1.6430 USD |
1.7892 USD |
1.6817 USD |
| 2021-09-04 |
1.6122 USD |
1,259,718.8606 MATIC |
1.4600 USD |
1.4598 USD |
1.7475 USD |
1.7398 USD |
| 2021-09-03 |
1.4657 USD |
416,443.1776 MATIC |
1.4378 USD |
1.4074 USD |
1.4986 USD |
1.4387 USD |
| 2021-09-02 |
1.4879 USD |
274,015.2124 MATIC |
1.4757 USD |
1.4337 USD |
1.5247 USD |
1.4455 USD |
| 2021-09-01 |
1.4281 USD |
267,663.4843 MATIC |
1.3341 USD |
1.3128 USD |
1.4998 USD |
1.4564 USD |
| 2021-08-31 |
1.3663 USD |
336,029.7353 MATIC |
1.3192 USD |
1.3024 USD |
1.4148 USD |
1.3546 USD |
| 2021-08-30 |
1.3831 USD |
133,285.1719 MATIC |
1.4149 USD |
1.3341 USD |
1.4174 USD |
1.3400 USD |
| 2021-08-29 |
1.4507 USD |
214,205.8738 MATIC |
1.4618 USD |
1.4000 USD |
1.4890 USD |
1.4380 USD |
| 2021-08-28 |
1.4798 USD |
55,021.4726 MATIC |
1.5277 USD |
1.4453 USD |
1.5321 USD |
1.4518 USD |
| 2021-08-27 |
1.4817 USD |
422,591.5671 MATIC |
1.3588 USD |
1.3588 USD |
1.5190 USD |
1.5149 USD |
| 2021-08-26 |
1.4284 USD |
261,878.2602 MATIC |
1.5294 USD |
1.3670 USD |
1.5452 USD |
1.3992 USD |
| 2021-08-25 |
1.5016 USD |
346,283.4122 MATIC |
1.4800 USD |
1.4217 USD |
1.5529 USD |
1.5147 USD |
| 2021-08-24 |
1.5126 USD |
481,157.0544 MATIC |
1.5930 USD |
1.4348 USD |
1.6273 USD |
1.4800 USD |
| 2021-08-23 |
1.6281 USD |
334,056.6772 MATIC |
1.6261 USD |
1.5878 USD |
1.6818 USD |
1.6296 USD |
| 2021-08-22 |
1.5983 USD |
535,487.0179 MATIC |
1.5918 USD |
1.5454 USD |
1.6624 USD |
1.6361 USD |
| 2021-08-21 |
1.6225 USD |
776,286.3547 MATIC |
1.5479 USD |
1.5229 USD |
1.7010 USD |
1.6070 USD |
| 2021-08-20 |
1.4858 USD |
278,898.9303 MATIC |
1.4817 USD |
1.4489 USD |
1.5708 USD |
1.5500 USD |
| 2021-08-19 |
1.3925 USD |
331,699.1441 MATIC |
1.3515 USD |
1.3062 USD |
1.4535 USD |
1.4535 USD |
| 2021-08-18 |
1.3580 USD |
158,157.4828 MATIC |
1.3474 USD |
1.2945 USD |
1.4052 USD |
1.3336 USD |
| 2021-08-17 |
1.4331 USD |
109,645.9405 MATIC |
1.4253 USD |
1.3344 USD |
1.5138 USD |
1.3480 USD |
| 2021-08-16 |
1.5118 USD |
220,519.3768 MATIC |
1.4690 USD |
1.4200 USD |
1.5500 USD |
1.4200 USD |
| 2021-08-15 |
1.4254 USD |
396,603.5032 MATIC |
1.4538 USD |
1.3741 USD |
1.4830 USD |
1.4690 USD |
| 2021-08-14 |
1.4625 USD |
327,189.0368 MATIC |
1.4979 USD |
1.4086 USD |
1.5100 USD |
1.4425 USD |
| 2021-08-13 |
1.4400 USD |
100,305.6974 MATIC |
1.3300 USD |
1.3300 USD |
1.4944 USD |
1.4941 USD |
| 2021-08-12 |
1.3573 USD |
118,743.7018 MATIC |
1.3639 USD |
1.2624 USD |
1.4629 USD |
1.2685 USD |
| 2021-08-11 |
1.3169 USD |
278,045.8373 MATIC |
1.1632 USD |
1.1516 USD |
1.4200 USD |
1.3656 USD |
| 2021-08-10 |
1.1403 USD |
136,295.8453 MATIC |
1.1434 USD |
1.1176 USD |
1.1801 USD |
1.1516 USD |