Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.4204 USD |
183,555.3536 MATIC |
0.4252 USD |
0.4132 USD |
0.4253 USD |
0.4243 USD |
| 2024-08-12 |
0.4206 USD |
90,216.6039 MATIC |
0.4031 USD |
0.4024 USD |
0.4304 USD |
0.4252 USD |
| 2024-08-11 |
0.4167 USD |
64,254.9846 MATIC |
0.4292 USD |
0.4035 USD |
0.4381 USD |
0.4035 USD |
| 2024-08-10 |
0.4236 USD |
20,155.0932 MATIC |
0.4234 USD |
0.4195 USD |
0.4308 USD |
0.4281 USD |
| 2024-08-09 |
0.4200 USD |
74,550.6036 MATIC |
0.4303 USD |
0.4154 USD |
0.4310 USD |
0.4210 USD |
| 2024-08-08 |
0.4098 USD |
148,319.5058 MATIC |
0.3935 USD |
0.3920 USD |
0.4325 USD |
0.4309 USD |
| 2024-08-07 |
0.4027 USD |
333,960.4374 MATIC |
0.4079 USD |
0.3895 USD |
0.4157 USD |
0.3929 USD |
| 2024-08-06 |
0.4080 USD |
511,086.7397 MATIC |
0.3913 USD |
0.3913 USD |
0.4160 USD |
0.4080 USD |
| 2024-08-05 |
0.3739 USD |
908,928.7294 MATIC |
0.4223 USD |
0.3400 USD |
0.4225 USD |
0.3861 USD |
| 2024-08-04 |
0.4314 USD |
447,749.3483 MATIC |
0.4528 USD |
0.4096 USD |
0.4573 USD |
0.4263 USD |
| 2024-08-03 |
0.4578 USD |
118,027.5967 MATIC |
0.4653 USD |
0.4425 USD |
0.4726 USD |
0.4544 USD |
| 2024-08-02 |
0.4696 USD |
209,867.6733 MATIC |
0.4828 USD |
0.4589 USD |
0.4873 USD |
0.4675 USD |
| 2024-08-01 |
0.4936 USD |
972,940.6728 MATIC |
0.4963 USD |
0.4693 USD |
0.5550 USD |
0.4922 USD |
| 2024-07-31 |
0.5108 USD |
108,270.5523 MATIC |
0.5042 USD |
0.4924 USD |
0.5193 USD |
0.4956 USD |
| 2024-07-30 |
0.5112 USD |
213,970.8633 MATIC |
0.5094 USD |
0.5008 USD |
0.5244 USD |
0.5043 USD |
| 2024-07-29 |
0.5192 USD |
206,686.7027 MATIC |
0.5090 USD |
0.5090 USD |
0.5244 USD |
0.5105 USD |
| 2024-07-28 |
0.5072 USD |
59,915.9999 MATIC |
0.5134 USD |
0.5064 USD |
0.5198 USD |
0.5079 USD |
| 2024-07-27 |
0.5153 USD |
75,506.2180 MATIC |
0.5145 USD |
0.5108 USD |
0.5233 USD |
0.5196 USD |
| 2024-07-26 |
0.5112 USD |
59,543.8734 MATIC |
0.5061 USD |
0.4972 USD |
0.5152 USD |
0.5152 USD |
| 2024-07-25 |
0.5009 USD |
192,118.3774 MATIC |
0.5168 USD |
0.4828 USD |
0.5174 USD |
0.4966 USD |
| 2024-07-24 |
0.5269 USD |
186,497.4057 MATIC |
0.5335 USD |
0.5140 USD |
0.5397 USD |
0.5144 USD |
| 2024-07-23 |
0.5427 USD |
609,013.9352 MATIC |
0.5396 USD |
0.5216 USD |
0.5556 USD |
0.5336 USD |
| 2024-07-22 |
0.5334 USD |
115,022.5591 MATIC |
0.5481 USD |
0.5300 USD |
0.5481 USD |
0.5300 USD |
| 2024-07-21 |
0.5417 USD |
99,858.6349 MATIC |
0.5401 USD |
0.5278 USD |
0.5491 USD |
0.5469 USD |
| 2024-07-20 |
0.5369 USD |
274,728.7951 MATIC |
0.5309 USD |
0.5301 USD |
0.5410 USD |
0.5396 USD |
| 2024-07-19 |
0.5186 USD |
210,587.1976 MATIC |
0.5141 USD |
0.5073 USD |
0.5336 USD |
0.5336 USD |
| 2024-07-18 |
0.5294 USD |
233,205.2030 MATIC |
0.5398 USD |
0.5124 USD |
0.5522 USD |
0.5153 USD |
| 2024-07-17 |
0.5512 USD |
66,185.1178 MATIC |
0.5487 USD |
0.5447 USD |
0.5590 USD |
0.5455 USD |
| 2024-07-16 |
0.5402 USD |
190,775.1771 MATIC |
0.5494 USD |
0.5200 USD |
0.5520 USD |
0.5415 USD |
| 2024-07-15 |
0.5358 USD |
68,790.7848 MATIC |
0.5311 USD |
0.5299 USD |
0.5492 USD |
0.5458 USD |
| 2024-07-14 |
0.5255 USD |
38,616.2346 MATIC |
0.5278 USD |
0.5148 USD |
0.5331 USD |
0.5331 USD |
| 2024-07-13 |
0.5211 USD |
59,752.3505 MATIC |
0.5059 USD |
0.5059 USD |
0.5351 USD |
0.5351 USD |
| 2024-07-12 |
0.5033 USD |
59,499.6068 MATIC |
0.4946 USD |
0.4941 USD |
0.5099 USD |
0.5060 USD |
| 2024-07-11 |
0.5093 USD |
89,804.8072 MATIC |
0.5166 USD |
0.4975 USD |
0.5241 USD |
0.4975 USD |
| 2024-07-10 |
0.5081 USD |
40,267.5768 MATIC |
0.4994 USD |
0.4945 USD |
0.5159 USD |
0.5118 USD |
| 2024-07-09 |
0.4994 USD |
168,086.0013 MATIC |
0.5006 USD |
0.4939 USD |
0.5073 USD |
0.5039 USD |
| 2024-07-08 |
0.4942 USD |
396,437.9841 MATIC |
0.4779 USD |
0.4611 USD |
0.5124 USD |
0.5005 USD |
| 2024-07-07 |
0.4951 USD |
115,101.6098 MATIC |
0.5063 USD |
0.4789 USD |
0.5069 USD |
0.4789 USD |
| 2024-07-06 |
0.4852 USD |
326,955.3568 MATIC |
0.4676 USD |
0.4662 USD |
0.5149 USD |
0.5063 USD |
| 2024-07-05 |
0.4585 USD |
859,912.6252 MATIC |
0.4931 USD |
0.4307 USD |
0.4992 USD |
0.4691 USD |
| 2024-07-04 |
0.5100 USD |
297,564.6114 MATIC |
0.5306 USD |
0.4945 USD |
0.5341 USD |
0.4972 USD |
| 2024-07-03 |
0.5414 USD |
309,330.8064 MATIC |
0.5662 USD |
0.5265 USD |
0.5678 USD |
0.5302 USD |
| 2024-07-02 |
0.5656 USD |
29,452.2600 MATIC |
0.5565 USD |
0.5565 USD |
0.5725 USD |
0.5703 USD |
| 2024-07-01 |
0.5613 USD |
129,174.7345 MATIC |
0.5593 USD |
0.5535 USD |
0.5673 USD |
0.5651 USD |
| 2024-06-30 |
0.5509 USD |
34,347.4675 MATIC |
0.5469 USD |
0.5454 USD |
0.5612 USD |
0.5612 USD |
| 2024-06-29 |
0.5535 USD |
37,898.9880 MATIC |
0.5615 USD |
0.5479 USD |
0.5615 USD |
0.5479 USD |
| 2024-06-28 |
0.5645 USD |
48,290.9936 MATIC |
0.5658 USD |
0.5531 USD |
0.5690 USD |
0.5531 USD |
| 2024-06-27 |
0.5577 USD |
71,371.3391 MATIC |
0.5502 USD |
0.5431 USD |
0.5702 USD |
0.5660 USD |
| 2024-06-26 |
0.5544 USD |
74,560.2113 MATIC |
0.5666 USD |
0.5494 USD |
0.5697 USD |
0.5553 USD |
| 2024-06-25 |
0.5719 USD |
230,281.2100 MATIC |
0.5610 USD |
0.5594 USD |
0.5764 USD |
0.5670 USD |