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