Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.7978 USD |
366,784.5999 MATIC |
0.8013 USD |
0.7400 USD |
0.8437 USD |
0.8411 USD |
| 2024-01-07 |
0.8276 USD |
119,380.9092 MATIC |
0.8278 USD |
0.7928 USD |
0.8440 USD |
0.7942 USD |
| 2024-01-06 |
0.8242 USD |
236,264.8777 MATIC |
0.8538 USD |
0.7988 USD |
0.8538 USD |
0.8222 USD |
| 2024-01-05 |
0.8461 USD |
487,562.6848 MATIC |
0.8820 USD |
0.8237 USD |
0.8863 USD |
0.8485 USD |
| 2024-01-04 |
0.8724 USD |
384,296.0910 MATIC |
0.8548 USD |
0.8410 USD |
0.8930 USD |
0.8809 USD |
| 2024-01-03 |
0.8664 USD |
1,101,308.5000 MATIC |
0.9691 USD |
0.7471 USD |
0.9866 USD |
0.8555 USD |
| 2024-01-02 |
1.0055 USD |
329,228.6955 MATIC |
1.0117 USD |
0.9618 USD |
1.0327 USD |
0.9704 USD |
| 2024-01-01 |
0.9860 USD |
282,481.0711 MATIC |
0.9778 USD |
0.9553 USD |
1.0194 USD |
1.0162 USD |
| 2023-12-31 |
0.9891 USD |
284,081.9190 MATIC |
0.9507 USD |
0.9458 USD |
1.0111 USD |
0.9704 USD |
| 2023-12-30 |
0.9648 USD |
177,302.3740 MATIC |
0.9729 USD |
0.9431 USD |
0.9891 USD |
0.9527 USD |
| 2023-12-29 |
0.9821 USD |
516,528.3243 MATIC |
1.0065 USD |
0.9496 USD |
1.0181 USD |
0.9675 USD |
| 2023-12-28 |
1.0205 USD |
408,642.5836 MATIC |
1.0365 USD |
0.9872 USD |
1.0686 USD |
1.0046 USD |
| 2023-12-27 |
1.0426 USD |
719,435.3849 MATIC |
1.0202 USD |
0.9858 USD |
1.0908 USD |
1.0439 USD |
| 2023-12-26 |
0.9397 USD |
694,803.1605 MATIC |
0.9060 USD |
0.8603 USD |
1.0287 USD |
1.0143 USD |
| 2023-12-25 |
0.8892 USD |
226,442.2999 MATIC |
0.8509 USD |
0.8397 USD |
0.9226 USD |
0.9148 USD |
| 2023-12-24 |
0.8526 USD |
213,996.0983 MATIC |
0.8577 USD |
0.8345 USD |
0.8846 USD |
0.8545 USD |
| 2023-12-23 |
0.8514 USD |
182,200.6659 MATIC |
0.8798 USD |
0.8331 USD |
0.8817 USD |
0.8598 USD |
| 2023-12-22 |
0.8508 USD |
408,334.9235 MATIC |
0.8180 USD |
0.8127 USD |
0.8767 USD |
0.8758 USD |
| 2023-12-21 |
0.7927 USD |
271,311.8898 MATIC |
0.7733 USD |
0.7708 USD |
0.8150 USD |
0.8131 USD |
| 2023-12-20 |
0.7779 USD |
448,010.0656 MATIC |
0.7644 USD |
0.7538 USD |
0.7970 USD |
0.7709 USD |
| 2023-12-19 |
0.7838 USD |
412,750.0200 MATIC |
0.7996 USD |
0.7509 USD |
0.8219 USD |
0.7620 USD |
| 2023-12-18 |
0.7786 USD |
329,658.3892 MATIC |
0.8176 USD |
0.7558 USD |
0.8247 USD |
0.8012 USD |
| 2023-12-17 |
0.8318 USD |
60,586.3578 MATIC |
0.8512 USD |
0.8129 USD |
0.8515 USD |
0.8175 USD |
| 2023-12-16 |
0.8498 USD |
77,596.4260 MATIC |
0.8392 USD |
0.8301 USD |
0.8650 USD |
0.8450 USD |
| 2023-12-15 |
0.8629 USD |
181,976.7544 MATIC |
0.8829 USD |
0.8373 USD |
0.8844 USD |
0.8402 USD |
| 2023-12-14 |
0.8813 USD |
276,512.3020 MATIC |
0.8888 USD |
0.8564 USD |
0.9035 USD |
0.8834 USD |
| 2023-12-13 |
0.8766 USD |
943,948.7410 MATIC |
0.8913 USD |
0.8272 USD |
0.9100 USD |
0.8853 USD |
| 2023-12-12 |
0.8795 USD |
780,210.0586 MATIC |
0.8413 USD |
0.8411 USD |
0.9004 USD |
0.8890 USD |
| 2023-12-11 |
0.8464 USD |
752,294.5120 MATIC |
0.9243 USD |
0.8120 USD |
0.9405 USD |
0.8419 USD |
| 2023-12-10 |
0.9179 USD |
285,635.3708 MATIC |
0.8863 USD |
0.8786 USD |
0.9335 USD |
0.9213 USD |
| 2023-12-09 |
0.9092 USD |
398,803.2522 MATIC |
0.9066 USD |
0.8764 USD |
0.9452 USD |
0.8830 USD |
| 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 |