Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.0486 USD |
551,457.2696 MATIC |
1.0468 USD |
1.0054 USD |
1.0999 USD |
1.0848 USD |
| 2024-03-16 |
1.1025 USD |
903,492.2283 MATIC |
1.1403 USD |
1.0259 USD |
1.1637 USD |
1.0382 USD |
| 2024-03-15 |
1.1263 USD |
1,127,716.5161 MATIC |
1.2230 USD |
1.0646 USD |
1.2307 USD |
1.1445 USD |
| 2024-03-14 |
1.2172 USD |
825,255.9146 MATIC |
1.2717 USD |
1.1638 USD |
1.2857 USD |
1.2180 USD |
| 2024-03-13 |
1.2560 USD |
927,542.1559 MATIC |
1.1807 USD |
1.1770 USD |
1.2919 USD |
1.2681 USD |
| 2024-03-12 |
1.1865 USD |
1,232,598.1025 MATIC |
1.2412 USD |
1.1201 USD |
1.2487 USD |
1.1762 USD |
| 2024-03-11 |
1.2190 USD |
1,259,155.8205 MATIC |
1.2237 USD |
1.1742 USD |
1.2499 USD |
1.2428 USD |
| 2024-03-10 |
1.2086 USD |
674,192.5700 MATIC |
1.1564 USD |
1.1469 USD |
1.2500 USD |
1.2321 USD |
| 2024-03-09 |
1.1341 USD |
355,179.4500 MATIC |
1.1253 USD |
1.1202 USD |
1.1592 USD |
1.1592 USD |
| 2024-03-08 |
1.1415 USD |
1,264,885.9196 MATIC |
1.1659 USD |
1.0998 USD |
1.1790 USD |
1.1262 USD |
| 2024-03-07 |
1.1487 USD |
1,682,800.5030 MATIC |
1.1196 USD |
1.1020 USD |
1.1772 USD |
1.1633 USD |
| 2024-03-06 |
1.0773 USD |
1,039,282.4266 MATIC |
1.0348 USD |
0.9954 USD |
1.1186 USD |
1.1177 USD |
| 2024-03-05 |
1.0903 USD |
1,909,144.5153 MATIC |
1.1454 USD |
0.9300 USD |
1.1511 USD |
1.0280 USD |
| 2024-03-04 |
1.1230 USD |
1,804,495.9739 MATIC |
1.0901 USD |
1.0828 USD |
1.1511 USD |
1.1481 USD |
| 2024-03-03 |
1.0823 USD |
1,042,484.1390 MATIC |
1.0951 USD |
1.0248 USD |
1.1184 USD |
1.0964 USD |
| 2024-03-02 |
1.0790 USD |
800,582.3498 MATIC |
1.0274 USD |
1.0263 USD |
1.1017 USD |
1.0946 USD |
| 2024-03-01 |
1.0201 USD |
374,924.6776 MATIC |
1.0027 USD |
1.0006 USD |
1.0296 USD |
1.0258 USD |
| 2024-02-29 |
1.0371 USD |
1,166,001.6591 MATIC |
1.0106 USD |
0.9816 USD |
1.0613 USD |
1.0039 USD |
| 2024-02-28 |
1.0065 USD |
905,228.9468 MATIC |
1.0296 USD |
0.9665 USD |
1.0683 USD |
1.0106 USD |