Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
0.3724 USD |
71,569.2099 MATIC |
0.3646 USD |
0.3633 USD |
0.3775 USD |
0.3757 USD |
| 2024-10-13 |
0.3670 USD |
260,770.3613 MATIC |
0.3718 USD |
0.3598 USD |
0.3922 USD |
0.3654 USD |
| 2024-10-12 |
0.3730 USD |
97,581.4142 MATIC |
0.3721 USD |
0.3701 USD |
0.4100 USD |
0.3722 USD |
| 2024-10-11 |
0.3712 USD |
126,928.5140 MATIC |
0.3718 USD |
0.3594 USD |
0.3906 USD |
0.3753 USD |
| 2024-10-10 |
0.3662 USD |
324,060.9336 MATIC |
0.3672 USD |
0.3503 USD |
0.3855 USD |
0.3640 USD |
| 2024-10-09 |
0.3712 USD |
1,107,625.7470 MATIC |
0.3756 USD |
0.3614 USD |
0.4097 USD |
0.3663 USD |
| 2024-10-08 |
0.3753 USD |
326,217.4629 MATIC |
0.3762 USD |
0.3705 USD |
0.3794 USD |
0.3752 USD |
| 2024-10-07 |
0.3840 USD |
357,006.4256 MATIC |
0.3818 USD |
0.3749 USD |
0.3899 USD |
0.3762 USD |
| 2024-10-06 |
0.3818 USD |
141,760.2326 MATIC |
0.3791 USD |
0.3770 USD |
0.3841 USD |
0.3812 USD |
| 2024-10-05 |
0.3835 USD |
58,689.8908 MATIC |
0.3841 USD |
0.3766 USD |
0.3854 USD |
0.3798 USD |
| 2024-10-04 |
0.3810 USD |
669,575.1983 MATIC |
0.3768 USD |
0.3758 USD |
0.3863 USD |
0.3835 USD |
| 2024-10-03 |
0.3697 USD |
1,471,244.8122 MATIC |
0.3721 USD |
0.3519 USD |
0.3786 USD |
0.3733 USD |
| 2024-10-02 |
0.3776 USD |
150,363.1655 MATIC |
0.3756 USD |
0.3696 USD |
0.3865 USD |
0.3731 USD |
| 2024-10-01 |
0.3888 USD |
394,214.0594 MATIC |
0.3963 USD |
0.3580 USD |
0.4058 USD |
0.3760 USD |
| 2024-09-30 |
0.4094 USD |
200,039.2559 MATIC |
0.4218 USD |
0.3904 USD |
0.4252 USD |
0.4012 USD |
| 2024-09-29 |
0.4216 USD |
149,448.3757 MATIC |
0.4221 USD |
0.4125 USD |
0.4252 USD |
0.4202 USD |
| 2024-09-28 |
0.4291 USD |
136,963.3171 MATIC |
0.4344 USD |
0.4195 USD |
0.4378 USD |
0.4233 USD |
| 2024-09-27 |
0.4336 USD |
367,237.6576 MATIC |
0.4260 USD |
0.4240 USD |
0.4383 USD |
0.4336 USD |
| 2024-09-26 |
0.4231 USD |
296,350.9143 MATIC |
0.4104 USD |
0.4036 USD |
0.4350 USD |
0.4242 USD |
| 2024-09-25 |
0.4102 USD |
340,979.2960 MATIC |
0.4099 USD |
0.4037 USD |
0.4184 USD |
0.4127 USD |
| 2024-09-24 |
0.4048 USD |
353,543.1154 MATIC |
0.4061 USD |
0.3996 USD |
0.4093 USD |
0.4093 USD |
| 2024-09-23 |
0.4031 USD |
698,349.4073 MATIC |
0.4011 USD |
0.3962 USD |
0.4393 USD |
0.4065 USD |
| 2024-09-22 |
0.4026 USD |
186,721.1574 MATIC |
0.4099 USD |
0.3819 USD |
0.4600 USD |
0.4001 USD |
| 2024-09-21 |
0.4035 USD |
140,498.8879 MATIC |
0.4007 USD |
0.3967 USD |
0.4101 USD |
0.4100 USD |
| 2024-09-20 |
0.4035 USD |
481,015.1352 MATIC |
0.3979 USD |
0.3945 USD |
0.4086 USD |
0.4001 USD |
| 2024-09-19 |
0.3990 USD |
407,231.5301 MATIC |
0.3903 USD |
0.3895 USD |
0.4020 USD |
0.3990 USD |
| 2024-09-18 |
0.3777 USD |
547,056.2016 MATIC |
0.3786 USD |
0.3683 USD |
0.3881 USD |
0.3881 USD |
| 2024-09-17 |
0.3853 USD |
633,520.0560 MATIC |
0.3767 USD |
0.3655 USD |
0.4004 USD |
0.3806 USD |
| 2024-09-16 |
0.3795 USD |
124,948.6301 MATIC |
0.3885 USD |
0.3742 USD |
0.3906 USD |
0.3759 USD |
| 2024-09-15 |
0.4007 USD |
41,544.2778 MATIC |
0.4048 USD |
0.3875 USD |
0.4650 USD |
0.3900 USD |
| 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 |