Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.8799 USD |
521,401.1532 MATIC |
0.8442 USD |
0.8379 USD |
0.9097 USD |
0.9068 USD |
| 2023-12-07 |
0.8327 USD |
296,193.1632 MATIC |
0.8203 USD |
0.8113 USD |
0.8575 USD |
0.8379 USD |
| 2023-12-06 |
0.8220 USD |
327,923.5991 MATIC |
0.8153 USD |
0.8026 USD |
0.8480 USD |
0.8217 USD |
| 2023-12-05 |
0.8055 USD |
274,017.8235 MATIC |
0.8107 USD |
0.7863 USD |
0.8200 USD |
0.8116 USD |
| 2023-12-04 |
0.8081 USD |
448,095.8462 MATIC |
0.8139 USD |
0.7787 USD |
0.8380 USD |
0.8049 USD |
| 2023-12-03 |
0.8135 USD |
197,087.4546 MATIC |
0.8158 USD |
0.8003 USD |
0.8227 USD |
0.8109 USD |
| 2023-12-02 |
0.8138 USD |
329,885.2660 MATIC |
0.7980 USD |
0.7972 USD |
0.8775 USD |
0.8177 USD |
| 2023-12-01 |
0.7815 USD |
197,163.3140 MATIC |
0.7620 USD |
0.7561 USD |
0.8001 USD |
0.8001 USD |
| 2023-11-30 |
0.7708 USD |
347,430.9970 MATIC |
0.7581 USD |
0.7530 USD |
0.7817 USD |
0.7628 USD |
| 2023-11-29 |
0.7561 USD |
232,393.2131 MATIC |
0.7491 USD |
0.7442 USD |
0.7707 USD |
0.7582 USD |
| 2023-11-28 |
0.7490 USD |
299,001.4459 MATIC |
0.7423 USD |
0.7281 USD |
0.7588 USD |
0.7477 USD |
| 2023-11-27 |
0.7481 USD |
347,304.9029 MATIC |
0.7614 USD |
0.7290 USD |
0.7690 USD |
0.7393 USD |
| 2023-11-26 |
0.7661 USD |
443,455.3782 MATIC |
0.7800 USD |
0.7446 USD |
0.7868 USD |
0.7629 USD |
| 2023-11-25 |
0.7729 USD |
129,138.3916 MATIC |
0.7600 USD |
0.7587 USD |
0.7793 USD |
0.7793 USD |
| 2023-11-24 |
0.7775 USD |
198,003.2389 MATIC |
0.7732 USD |
0.7542 USD |
0.7965 USD |
0.7587 USD |
| 2023-11-23 |
0.7758 USD |
134,679.7780 MATIC |
0.7737 USD |
0.7644 USD |
0.7853 USD |
0.7729 USD |
| 2023-11-22 |
0.7571 USD |
246,528.0014 MATIC |
0.7284 USD |
0.7279 USD |
0.7858 USD |
0.7733 USD |
| 2023-11-21 |
0.7575 USD |
554,223.7001 MATIC |
0.8096 USD |
0.7250 USD |
0.8198 USD |
0.7357 USD |
| 2023-11-20 |
0.8449 USD |
543,188.3861 MATIC |
0.8540 USD |
0.8083 USD |
0.8670 USD |
0.8106 USD |
| 2023-11-19 |
0.8427 USD |
426,273.7861 MATIC |
0.8324 USD |
0.8160 USD |
0.8567 USD |
0.8546 USD |
| 2023-11-18 |
0.8101 USD |
207,649.7605 MATIC |
0.8303 USD |
0.7800 USD |
0.8325 USD |
0.8308 USD |
| 2023-11-17 |
0.8298 USD |
285,850.6063 MATIC |
0.8457 USD |
0.7867 USD |
0.8736 USD |
0.8296 USD |
| 2023-11-16 |
0.9028 USD |
499,222.2731 MATIC |
0.9190 USD |
0.8333 USD |
0.9436 USD |
0.8447 USD |
| 2023-11-15 |
0.9188 USD |
1,159,698.2591 MATIC |
0.9197 USD |
0.8865 USD |
0.9619 USD |
0.9232 USD |
| 2023-11-14 |
0.9141 USD |
816,988.6386 MATIC |
0.8817 USD |
0.8461 USD |
0.9819 USD |
0.9193 USD |
| 2023-11-13 |
0.8939 USD |
846,012.6503 MATIC |
0.8972 USD |
0.8500 USD |
0.9542 USD |
0.8871 USD |
| 2023-11-12 |
0.8539 USD |
855,772.5011 MATIC |
0.8034 USD |
0.7739 USD |
0.9290 USD |
0.8974 USD |
| 2023-11-11 |
0.8078 USD |
822,730.2356 MATIC |
0.8427 USD |
0.7656 USD |
0.8454 USD |
0.7996 USD |
| 2023-11-10 |
0.8440 USD |
711,370.4580 MATIC |
0.8529 USD |
0.8170 USD |
0.9000 USD |
0.8444 USD |
| 2023-11-09 |
0.8158 USD |
485,184.4847 MATIC |
0.7885 USD |
0.7652 USD |
0.8588 USD |
0.8374 USD |
| 2023-11-08 |
0.7761 USD |
493,166.7284 MATIC |
0.7421 USD |
0.7350 USD |
0.8087 USD |
0.7918 USD |
| 2023-11-07 |
0.7212 USD |
384,887.8642 MATIC |
0.7345 USD |
0.6963 USD |
0.7464 USD |
0.7389 USD |
| 2023-11-06 |
0.7091 USD |
150,690.4690 MATIC |
0.6929 USD |
0.6900 USD |
0.7364 USD |
0.7334 USD |
| 2023-11-05 |
0.6892 USD |
244,955.6317 MATIC |
0.6780 USD |
0.6741 USD |
0.6982 USD |
0.6868 USD |
| 2023-11-04 |
0.6697 USD |
128,048.1070 MATIC |
0.6721 USD |
0.6629 USD |
0.6823 USD |
0.6823 USD |
| 2023-11-03 |
0.6541 USD |
102,261.2256 MATIC |
0.6568 USD |
0.6424 USD |
0.6718 USD |
0.6709 USD |
| 2023-11-02 |
0.6634 USD |
159,915.3629 MATIC |
0.6701 USD |
0.6439 USD |
0.6891 USD |
0.6587 USD |
| 2023-11-01 |
0.6516 USD |
226,407.7695 MATIC |
0.6358 USD |
0.6166 USD |
0.6683 USD |
0.6657 USD |
| 2023-10-31 |
0.6425 USD |
114,594.9013 MATIC |
0.6499 USD |
0.6209 USD |
0.6564 USD |
0.6351 USD |
| 2023-10-30 |
0.6426 USD |
94,006.7893 MATIC |
0.6391 USD |
0.6302 USD |
0.6506 USD |
0.6496 USD |
| 2023-10-29 |
0.6288 USD |
61,140.4493 MATIC |
0.6191 USD |
0.6148 USD |
0.6427 USD |
0.6403 USD |
| 2023-10-28 |
0.6208 USD |
79,557.6728 MATIC |
0.6084 USD |
0.6084 USD |
0.6260 USD |
0.6207 USD |
| 2023-10-27 |
0.6146 USD |
230,212.7541 MATIC |
0.6317 USD |
0.6027 USD |
0.6328 USD |
0.6094 USD |
| 2023-10-26 |
0.6354 USD |
297,910.8042 MATIC |
0.6311 USD |
0.6170 USD |
0.6583 USD |
0.6323 USD |
| 2023-10-25 |
0.6323 USD |
187,752.9872 MATIC |
0.6249 USD |
0.6156 USD |
0.6485 USD |
0.6305 USD |
| 2023-10-24 |
0.6414 USD |
731,117.9258 MATIC |
0.6385 USD |
0.6173 USD |
0.6648 USD |
0.6240 USD |
| 2023-10-23 |
0.6235 USD |
391,869.2486 MATIC |
0.6097 USD |
0.5995 USD |
0.6470 USD |
0.6359 USD |
| 2023-10-22 |
0.5788 USD |
283,530.3454 MATIC |
0.5719 USD |
0.5598 USD |
0.6120 USD |
0.6086 USD |
| 2023-10-21 |
0.5638 USD |
86,933.9369 MATIC |
0.5374 USD |
0.5336 USD |
0.5761 USD |
0.5726 USD |
| 2023-10-20 |
0.5383 USD |
97,014.1269 MATIC |
0.5173 USD |
0.5157 USD |
0.5459 USD |
0.5375 USD |