Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.7407 USD |
304,701.8402 MATIC |
0.7340 USD |
0.7113 USD |
0.7774 USD |
0.7113 USD |
| 2024-05-05 |
0.7311 USD |
38,592.7629 MATIC |
0.7291 USD |
0.7201 USD |
0.7413 USD |
0.7329 USD |
| 2024-05-04 |
0.7350 USD |
211,043.7805 MATIC |
0.7317 USD |
0.7249 USD |
0.7399 USD |
0.7298 USD |
| 2024-05-03 |
0.7294 USD |
207,174.4905 MATIC |
0.7225 USD |
0.7177 USD |
0.7414 USD |
0.7321 USD |
| 2024-05-02 |
0.7022 USD |
180,637.0664 MATIC |
0.6912 USD |
0.6776 USD |
0.7261 USD |
0.7238 USD |
| 2024-05-01 |
0.6661 USD |
383,454.0395 MATIC |
0.6673 USD |
0.6324 USD |
0.6975 USD |
0.6922 USD |
| 2024-04-30 |
0.6700 USD |
686,703.0158 MATIC |
0.7016 USD |
0.6477 USD |
0.7122 USD |
0.6653 USD |
| 2024-04-29 |
0.7010 USD |
239,388.6985 MATIC |
0.7240 USD |
0.6897 USD |
0.7327 USD |
0.7107 USD |
| 2024-04-28 |
0.7344 USD |
74,641.3648 MATIC |
0.7341 USD |
0.7239 USD |
0.7478 USD |
0.7256 USD |
| 2024-04-27 |
0.7097 USD |
143,111.4213 MATIC |
0.7035 USD |
0.6835 USD |
0.7344 USD |
0.7303 USD |
| 2024-04-26 |
0.7118 USD |
81,500.6220 MATIC |
0.7210 USD |
0.7008 USD |
0.7286 USD |
0.7051 USD |
| 2024-04-25 |
0.7104 USD |
159,421.9234 MATIC |
0.7037 USD |
0.6921 USD |
0.7269 USD |
0.7206 USD |
| 2024-04-24 |
0.7284 USD |
322,041.5947 MATIC |
0.7297 USD |
0.6994 USD |
0.7638 USD |
0.6998 USD |
| 2024-04-23 |
0.7315 USD |
149,016.2901 MATIC |
0.7429 USD |
0.7246 USD |
0.7491 USD |
0.7285 USD |
| 2024-04-22 |
0.7364 USD |
185,370.0896 MATIC |
0.7145 USD |
0.7096 USD |
0.7473 USD |
0.7452 USD |
| 2024-04-21 |
0.7236 USD |
80,289.5796 MATIC |
0.7378 USD |
0.7004 USD |
0.7455 USD |
0.7134 USD |
| 2024-04-20 |
0.7058 USD |
133,954.3198 MATIC |
0.6733 USD |
0.6660 USD |
0.7407 USD |
0.7368 USD |
| 2024-04-19 |
0.6666 USD |
564,120.2120 MATIC |
0.6754 USD |
0.6210 USD |
0.6900 USD |
0.6638 USD |
| 2024-04-18 |
0.6726 USD |
255,957.6661 MATIC |
0.6684 USD |
0.6522 USD |
0.6915 USD |
0.6767 USD |
| 2024-04-17 |
0.6806 USD |
337,975.5400 MATIC |
0.7032 USD |
0.6565 USD |
0.7096 USD |
0.6679 USD |
| 2024-04-16 |
0.7107 USD |
409,586.2709 MATIC |
0.7062 USD |
0.6744 USD |
0.7304 USD |
0.7061 USD |
| 2024-04-15 |
0.7156 USD |
731,517.3943 MATIC |
0.7106 USD |
0.6842 USD |
0.7521 USD |
0.7077 USD |
| 2024-04-14 |
0.6793 USD |
1,327,146.8053 MATIC |
0.6561 USD |
0.6317 USD |
0.7185 USD |
0.7180 USD |
| 2024-04-13 |
0.6887 USD |
1,181,230.8272 MATIC |
0.7645 USD |
0.5906 USD |
0.8900 USD |
0.6597 USD |
| 2024-04-12 |
0.7851 USD |
831,816.2272 MATIC |
0.8787 USD |
0.7200 USD |
0.9212 USD |
0.7623 USD |
| 2024-04-11 |
0.8788 USD |
146,369.4637 MATIC |
0.8844 USD |
0.8623 USD |
0.8954 USD |
0.8762 USD |
| 2024-04-10 |
0.8763 USD |
337,268.4088 MATIC |
0.8958 USD |
0.8547 USD |
0.9025 USD |
0.8863 USD |
| 2024-04-09 |
0.9196 USD |
239,169.8441 MATIC |
0.9485 USD |
0.8938 USD |
0.9500 USD |
0.8988 USD |
| 2024-04-08 |
0.9393 USD |
340,778.8568 MATIC |
0.9094 USD |
0.8919 USD |
0.9496 USD |
0.9455 USD |
| 2024-04-07 |
0.9107 USD |
122,927.8981 MATIC |
0.8963 USD |
0.8940 USD |
0.9226 USD |
0.9101 USD |
| 2024-04-06 |
0.8949 USD |
63,042.7193 MATIC |
0.8843 USD |
0.8819 USD |
0.9066 USD |
0.8983 USD |
| 2024-04-05 |
0.8831 USD |
127,006.4059 MATIC |
0.9054 USD |
0.8600 USD |
0.9061 USD |
0.8845 USD |
| 2024-04-04 |
0.9000 USD |
433,315.1670 MATIC |
0.8938 USD |
0.8733 USD |
0.9227 USD |
0.9000 USD |
| 2024-04-03 |
0.8979 USD |
193,796.1897 MATIC |
0.9014 USD |
0.8744 USD |
0.9216 USD |
0.8961 USD |
| 2024-04-02 |
0.9093 USD |
316,107.1046 MATIC |
0.9509 USD |
0.8853 USD |
0.9539 USD |
0.9063 USD |
| 2024-04-01 |
0.9493 USD |
356,822.7660 MATIC |
1.0036 USD |
0.9266 USD |
1.0077 USD |
0.9526 USD |
| 2024-03-31 |
0.9970 USD |
91,854.2499 MATIC |
0.9781 USD |
0.9781 USD |
1.0029 USD |
1.0018 USD |
| 2024-03-30 |
0.9907 USD |
61,306.0663 MATIC |
0.9921 USD |
0.9797 USD |
1.0026 USD |
0.9818 USD |
| 2024-03-29 |
0.9939 USD |
340,238.3357 MATIC |
1.0016 USD |
0.9773 USD |
1.0056 USD |
0.9922 USD |
| 2024-03-28 |
1.0105 USD |
288,098.4136 MATIC |
1.0076 USD |
0.9975 USD |
1.0246 USD |
1.0020 USD |
| 2024-03-27 |
1.0356 USD |
376,615.8223 MATIC |
1.0461 USD |
1.0000 USD |
1.0810 USD |
1.0063 USD |
| 2024-03-26 |
1.0513 USD |
230,777.0446 MATIC |
1.0454 USD |
1.0274 USD |
1.0773 USD |
1.0472 USD |
| 2024-03-25 |
1.0406 USD |
579,797.1477 MATIC |
1.0084 USD |
1.0040 USD |
1.0606 USD |
1.0520 USD |
| 2024-03-24 |
0.9997 USD |
230,396.5711 MATIC |
0.9784 USD |
0.9779 USD |
1.0144 USD |
1.0137 USD |
| 2024-03-23 |
0.9857 USD |
89,460.9535 MATIC |
0.9734 USD |
0.9572 USD |
1.0033 USD |
0.9871 USD |
| 2024-03-22 |
0.9846 USD |
732,411.9110 MATIC |
0.9988 USD |
0.9524 USD |
1.0187 USD |
0.9690 USD |
| 2024-03-21 |
0.9943 USD |
805,310.2730 MATIC |
1.0063 USD |
0.9731 USD |
1.0126 USD |
0.9948 USD |
| 2024-03-20 |
0.9681 USD |
467,644.4260 MATIC |
0.9306 USD |
0.9150 USD |
1.0175 USD |
1.0093 USD |
| 2024-03-19 |
0.9576 USD |
817,415.1682 MATIC |
1.0324 USD |
0.9092 USD |
1.0362 USD |
0.9139 USD |
| 2024-03-18 |
1.0418 USD |
592,499.5394 MATIC |
1.0841 USD |
1.0097 USD |
1.0883 USD |
1.0300 USD |