Crypto exchange Bitstamp

Market Polygon (MATIC) / USD

Identifier on Bitstamp: maticusd
12...56789...2425
Date Price Volume Open Low High Close
2024-02-27 1.0443 USD 936,314.3332 MATIC 1.0597 USD 1.0173 USD 1.0773 USD 1.0276 USD
2024-02-26 1.0388 USD 1,290,843.2091 MATIC 0.9990 USD 0.9731 USD 1.0718 USD 1.0588 USD
2024-02-25 0.9791 USD 310,623.3813 MATIC 0.9943 USD 0.9639 USD 1.0042 USD 0.9945 USD
2024-02-24 1.0034 USD 257,776.3320 MATIC 0.9850 USD 0.9739 USD 1.0293 USD 0.9958 USD
2024-02-23 0.9859 USD 263,988.6646 MATIC 0.9918 USD 0.9449 USD 1.0058 USD 0.9866 USD
2024-02-22 0.9895 USD 1,216,495.6896 MATIC 0.9502 USD 0.9219 USD 1.0516 USD 0.9913 USD
2024-02-21 0.9432 USD 639,416.2527 MATIC 1.0244 USD 0.9074 USD 1.0357 USD 0.9510 USD
2024-02-20 0.9908 USD 490,846.8241 MATIC 1.0006 USD 0.9447 USD 1.0336 USD 1.0331 USD
2024-02-19 0.9916 USD 745,215.2424 MATIC 0.9989 USD 0.9758 USD 1.0117 USD 0.9972 USD
2024-02-18 0.9740 USD 1,050,740.4523 MATIC 0.9270 USD 0.9193 USD 0.9998 USD 0.9990 USD
2024-02-17 0.9240 USD 206,178.0804 MATIC 0.9523 USD 0.9043 USD 0.9597 USD 0.9290 USD
2024-02-16 0.9291 USD 666,877.2718 MATIC 0.8911 USD 0.8875 USD 0.9546 USD 0.9519 USD
2024-02-15 0.8950 USD 695,663.8911 MATIC 0.8920 USD 0.8742 USD 0.9284 USD 0.8892 USD
2024-02-14 0.8824 USD 581,413.3959 MATIC 0.8526 USD 0.8450 USD 0.8934 USD 0.8917 USD
2024-02-13 0.8630 USD 203,059.4489 MATIC 0.8825 USD 0.8462 USD 0.8854 USD 0.8494 USD
2024-02-12 0.8486 USD 245,387.5630 MATIC 0.8385 USD 0.8190 USD 0.8847 USD 0.8817 USD
2024-02-11 0.8516 USD 104,462.4525 MATIC 0.8490 USD 0.8289 USD 0.8633 USD 0.8336 USD
2024-02-10 0.8547 USD 336,529.3755 MATIC 0.8543 USD 0.8405 USD 0.8684 USD 0.8498 USD
2024-02-09 0.8482 USD 116,952.8004 MATIC 0.8366 USD 0.8319 USD 0.8593 USD 0.8551 USD
2024-02-08 0.8353 USD 169,090.8699 MATIC 0.8354 USD 0.8250 USD 0.8484 USD 0.8437 USD
2024-02-07 0.8111 USD 174,023.8331 MATIC 0.8058 USD 0.7871 USD 0.8383 USD 0.8339 USD
2024-02-06 0.8026 USD 148,293.0821 MATIC 0.7787 USD 0.7768 USD 0.8166 USD 0.8081 USD
2024-02-05 0.7823 USD 79,299.1574 MATIC 0.7737 USD 0.7635 USD 0.7936 USD 0.7788 USD
2024-02-04 0.7798 USD 154,167.2184 MATIC 0.7813 USD 0.7711 USD 0.7875 USD 0.7734 USD
2024-02-03 0.7895 USD 79,668.2736 MATIC 0.7997 USD 0.7812 USD 0.8058 USD 0.7844 USD
2024-02-02 0.8058 USD 143,772.5846 MATIC 0.8101 USD 0.7950 USD 0.8220 USD 0.7982 USD
2024-02-01 0.7964 USD 93,555.1474 MATIC 0.7903 USD 0.7661 USD 0.8154 USD 0.8105 USD
2024-01-31 0.8117 USD 543,125.7790 MATIC 0.8014 USD 0.7817 USD 0.8332 USD 0.7865 USD
2024-01-30 0.8110 USD 357,282.6449 MATIC 0.8106 USD 0.7961 USD 0.8215 USD 0.8081 USD
2024-01-29 0.7968 USD 314,300.9456 MATIC 0.7850 USD 0.7742 USD 0.8158 USD 0.8144 USD
2024-01-28 0.7968 USD 139,135.6351 MATIC 0.7878 USD 0.7824 USD 0.8103 USD 0.7907 USD
2024-01-27 0.7819 USD 334,138.6615 MATIC 0.7576 USD 0.7561 USD 0.7881 USD 0.7879 USD
2024-01-26 0.7500 USD 108,799.7700 MATIC 0.7295 USD 0.7271 USD 0.7622 USD 0.7575 USD
2024-01-25 0.7331 USD 198,887.5207 MATIC 0.7380 USD 0.7170 USD 0.7386 USD 0.7323 USD
2024-01-24 0.7289 USD 195,262.1365 MATIC 0.7237 USD 0.7159 USD 0.7456 USD 0.7400 USD
2024-01-23 0.7116 USD 234,722.1702 MATIC 0.7492 USD 0.6923 USD 0.7643 USD 0.7192 USD
2024-01-22 0.7571 USD 159,196.3460 MATIC 0.7846 USD 0.7349 USD 0.7879 USD 0.7463 USD
2024-01-21 0.7946 USD 161,491.4293 MATIC 0.7872 USD 0.7801 USD 0.8073 USD 0.7868 USD
2024-01-20 0.7771 USD 401,469.9821 MATIC 0.7571 USD 0.7512 USD 0.7860 USD 0.7850 USD
2024-01-19 0.7680 USD 350,486.9448 MATIC 0.7849 USD 0.7433 USD 0.7954 USD 0.7579 USD
2024-01-18 0.7903 USD 708,256.6323 MATIC 0.8094 USD 0.7750 USD 0.8184 USD 0.7870 USD
2024-01-17 0.8243 USD 176,506.4859 MATIC 0.8468 USD 0.8014 USD 0.8520 USD 0.8077 USD
2024-01-16 0.8465 USD 253,972.3726 MATIC 0.8448 USD 0.8279 USD 0.8547 USD 0.8456 USD
2024-01-15 0.8523 USD 305,111.2373 MATIC 0.8363 USD 0.8361 USD 0.8667 USD 0.8474 USD
2024-01-14 0.8665 USD 201,939.0757 MATIC 0.8813 USD 0.8477 USD 0.8870 USD 0.8552 USD
2024-01-13 0.8758 USD 92,509.3502 MATIC 0.8674 USD 0.8409 USD 0.8874 USD 0.8825 USD
2024-01-12 0.9087 USD 1,054,909.0643 MATIC 0.9305 USD 0.8420 USD 0.9426 USD 0.8635 USD
2024-01-11 0.9350 USD 1,466,025.2468 MATIC 0.9017 USD 0.8828 USD 1.0975 USD 0.9272 USD
2024-01-10 0.8550 USD 660,517.3699 MATIC 0.8068 USD 0.8027 USD 0.9130 USD 0.8965 USD
2024-01-09 0.8040 USD 329,263.4717 MATIC 0.8402 USD 0.7820 USD 0.8457 USD 0.8039 USD
12...56789...2425