Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.4129 USD |
66,305.6838 MATIC |
0.4105 USD |
0.3978 USD |
0.4599 USD |
0.4065 USD |
| 2024-09-13 |
0.4149 USD |
306,227.1883 MATIC |
0.3806 USD |
0.3753 USD |
0.4650 USD |
0.4139 USD |
| 2024-09-12 |
0.3783 USD |
169,509.2632 MATIC |
0.3743 USD |
0.3718 USD |
0.3807 USD |
0.3787 USD |
| 2024-09-11 |
0.3719 USD |
1,508,495.6085 MATIC |
0.4850 USD |
0.3666 USD |
0.4850 USD |
0.3746 USD |
| 2024-09-10 |
0.3828 USD |
118,607.8201 MATIC |
0.3823 USD |
0.3773 USD |
0.4850 USD |
0.4850 USD |
| 2024-09-09 |
0.3800 USD |
73,284.0279 MATIC |
0.3780 USD |
0.3725 USD |
0.3852 USD |
0.3836 USD |
| 2024-09-08 |
0.3724 USD |
22,911.5959 MATIC |
0.3692 USD |
0.3651 USD |
0.3755 USD |
0.3754 USD |
| 2024-09-07 |
0.3732 USD |
57,900.1825 MATIC |
0.3678 USD |
0.3668 USD |
0.3761 USD |
0.3721 USD |
| 2024-09-06 |
0.3699 USD |
212,430.0252 MATIC |
0.3640 USD |
0.3577 USD |
0.3783 USD |
0.3603 USD |
| 2024-09-05 |
0.3739 USD |
222,882.1051 MATIC |
0.3811 USD |
0.3638 USD |
0.3965 USD |
0.3684 USD |
| 2024-09-04 |
0.3805 USD |
261,695.3520 MATIC |
0.3995 USD |
0.3594 USD |
0.3995 USD |
0.3805 USD |
| 2024-09-03 |
0.4072 USD |
1,000,525.5322 MATIC |
0.4095 USD |
0.4011 USD |
0.4128 USD |
0.4038 USD |
| 2024-09-02 |
0.4023 USD |
73,815.2538 MATIC |
0.4045 USD |
0.3968 USD |
0.4122 USD |
0.4109 USD |
| 2024-09-01 |
0.4079 USD |
109,558.9826 MATIC |
0.4177 USD |
0.3973 USD |
0.4177 USD |
0.4005 USD |
| 2024-08-31 |
0.4215 USD |
104,565.8965 MATIC |
0.4222 USD |
0.4183 USD |
0.4255 USD |
0.4190 USD |
| 2024-08-30 |
0.4168 USD |
213,689.0195 MATIC |
0.4249 USD |
0.4000 USD |
0.4281 USD |
0.4205 USD |
| 2024-08-29 |
0.4326 USD |
298,477.6154 MATIC |
0.4370 USD |
0.4145 USD |
0.4462 USD |
0.4229 USD |
| 2024-08-28 |
0.4493 USD |
549,726.7845 MATIC |
0.4648 USD |
0.4276 USD |
0.4657 USD |
0.4351 USD |
| 2024-08-27 |
0.4921 USD |
359,148.4180 MATIC |
0.5054 USD |
0.4600 USD |
0.5138 USD |
0.4676 USD |
| 2024-08-26 |
0.5192 USD |
126,596.1459 MATIC |
0.5257 USD |
0.5034 USD |
0.5320 USD |
0.5037 USD |
| 2024-08-25 |
0.5340 USD |
306,506.5791 MATIC |
0.5698 USD |
0.5253 USD |
0.5743 USD |
0.5264 USD |
| 2024-08-24 |
0.5535 USD |
185,490.8520 MATIC |
0.5368 USD |
0.5321 USD |
0.5798 USD |
0.5668 USD |
| 2024-08-23 |
0.5293 USD |
502,081.8058 MATIC |
0.5338 USD |
0.5199 USD |
0.5472 USD |
0.5372 USD |
| 2024-08-22 |
0.5248 USD |
313,226.4358 MATIC |
0.5234 USD |
0.5165 USD |
0.5391 USD |
0.5337 USD |
| 2024-08-21 |
0.5062 USD |
601,163.6779 MATIC |
0.4626 USD |
0.4598 USD |
0.5275 USD |
0.5248 USD |
| 2024-08-20 |
0.4468 USD |
377,620.7807 MATIC |
0.4323 USD |
0.4291 USD |
0.4664 USD |
0.4659 USD |
| 2024-08-19 |
0.4218 USD |
153,193.8070 MATIC |
0.4157 USD |
0.4157 USD |
0.4298 USD |
0.4291 USD |
| 2024-08-18 |
0.4131 USD |
33,979.5671 MATIC |
0.4099 USD |
0.4087 USD |
0.4176 USD |
0.4173 USD |
| 2024-08-17 |
0.4060 USD |
26,102.2244 MATIC |
0.4027 USD |
0.4027 USD |
0.4096 USD |
0.4073 USD |
| 2024-08-16 |
0.3996 USD |
31,358.0519 MATIC |
0.4002 USD |
0.3937 USD |
0.4069 USD |
0.4043 USD |
| 2024-08-15 |
0.4154 USD |
132,623.8301 MATIC |
0.4243 USD |
0.3967 USD |
0.4282 USD |
0.4005 USD |
| 2024-08-14 |
0.4168 USD |
71,400.7527 MATIC |
0.4220 USD |
0.4089 USD |
0.4249 USD |
0.4224 USD |
| 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 |