Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5087 USD |
200,840.4458 MATIC |
0.5121 USD |
0.5037 USD |
0.5192 USD |
0.5181 USD |
| 2023-10-18 |
0.5192 USD |
96,397.8391 MATIC |
0.5195 USD |
0.5102 USD |
0.5240 USD |
0.5117 USD |
| 2023-10-17 |
0.5222 USD |
147,822.0943 MATIC |
0.5326 USD |
0.5160 USD |
0.5339 USD |
0.5195 USD |
| 2023-10-16 |
0.5230 USD |
218,509.4525 MATIC |
0.5150 USD |
0.5140 USD |
0.5426 USD |
0.5342 USD |
| 2023-10-15 |
0.5160 USD |
18,468.8882 MATIC |
0.5168 USD |
0.5133 USD |
0.5196 USD |
0.5150 USD |
| 2023-10-14 |
0.5179 USD |
26,211.4474 MATIC |
0.5150 USD |
0.5150 USD |
0.5218 USD |
0.5174 USD |
| 2023-10-13 |
0.5138 USD |
104,604.2891 MATIC |
0.5083 USD |
0.5080 USD |
0.5233 USD |
0.5146 USD |
| 2023-10-12 |
0.5099 USD |
286,777.3783 MATIC |
0.5141 USD |
0.5009 USD |
0.5162 USD |
0.5069 USD |
| 2023-10-11 |
0.5154 USD |
184,321.8932 MATIC |
0.5173 USD |
0.5069 USD |
0.5206 USD |
0.5134 USD |
| 2023-10-10 |
0.5240 USD |
142,263.4526 MATIC |
0.5303 USD |
0.5115 USD |
0.5345 USD |
0.5186 USD |
| 2023-10-09 |
0.5388 USD |
218,141.1235 MATIC |
0.5614 USD |
0.5226 USD |
0.5614 USD |
0.5296 USD |
| 2023-10-08 |
0.5626 USD |
59,436.3091 MATIC |
0.5654 USD |
0.5573 USD |
0.5689 USD |
0.5607 USD |
| 2023-10-07 |
0.5713 USD |
86,946.5197 MATIC |
0.5649 USD |
0.5628 USD |
0.5801 USD |
0.5650 USD |
| 2023-10-06 |
0.5534 USD |
196,689.2201 MATIC |
0.5453 USD |
0.5443 USD |
0.5700 USD |
0.5646 USD |
| 2023-10-05 |
0.5565 USD |
177,080.2596 MATIC |
0.5619 USD |
0.5453 USD |
0.5661 USD |
0.5497 USD |
| 2023-10-04 |
0.5704 USD |
285,378.4788 MATIC |
0.5664 USD |
0.5502 USD |
0.5948 USD |
0.5625 USD |
| 2023-10-03 |
0.5673 USD |
361,041.9631 MATIC |
0.5488 USD |
0.5468 USD |
0.5784 USD |
0.5664 USD |
| 2023-10-02 |
0.5570 USD |
187,763.4588 MATIC |
0.5714 USD |
0.5450 USD |
0.5714 USD |
0.5468 USD |
| 2023-10-01 |
0.5605 USD |
181,955.5604 MATIC |
0.5340 USD |
0.5332 USD |
0.5764 USD |
0.5696 USD |
| 2023-09-30 |
0.5337 USD |
175,799.4856 MATIC |
0.5265 USD |
0.5250 USD |
0.5374 USD |
0.5337 USD |
| 2023-09-29 |
0.5233 USD |
56,722.2227 MATIC |
0.5201 USD |
0.5177 USD |
0.5274 USD |
0.5253 USD |
| 2023-09-28 |
0.5141 USD |
73,571.2875 MATIC |
0.5032 USD |
0.5032 USD |
0.5227 USD |
0.5200 USD |
| 2023-09-27 |
0.5061 USD |
40,815.4992 MATIC |
0.5095 USD |
0.5017 USD |
0.5161 USD |
0.5031 USD |
| 2023-09-26 |
0.5193 USD |
95,391.5792 MATIC |
0.5200 USD |
0.5067 USD |
0.5255 USD |
0.5090 USD |
| 2023-09-25 |
0.5124 USD |
138,714.3725 MATIC |
0.5125 USD |
0.5087 USD |
0.5200 USD |
0.5191 USD |
| 2023-09-24 |
0.5218 USD |
117,776.9117 MATIC |
0.5196 USD |
0.5129 USD |
0.5241 USD |
0.5129 USD |
| 2023-09-23 |
0.5211 USD |
13,276.9829 MATIC |
0.5225 USD |
0.5189 USD |
0.5232 USD |
0.5196 USD |
| 2023-09-22 |
0.5202 USD |
36,838.7948 MATIC |
0.5189 USD |
0.5166 USD |
0.5242 USD |
0.5210 USD |
| 2023-09-21 |
0.5268 USD |
34,719.8956 MATIC |
0.5412 USD |
0.5190 USD |
0.5421 USD |
0.5195 USD |
| 2023-09-20 |
0.5418 USD |
120,304.6379 MATIC |
0.5431 USD |
0.5347 USD |
0.5492 USD |
0.5412 USD |
| 2023-09-19 |
0.5381 USD |
31,284.4298 MATIC |
0.5261 USD |
0.5252 USD |
0.5448 USD |
0.5440 USD |
| 2023-09-18 |
0.5263 USD |
61,613.9932 MATIC |
0.5160 USD |
0.5121 USD |
0.5348 USD |
0.5260 USD |
| 2023-09-17 |
0.5199 USD |
48,369.0944 MATIC |
0.5267 USD |
0.5135 USD |
0.5267 USD |
0.5166 USD |
| 2023-09-16 |
0.5283 USD |
24,033.2349 MATIC |
0.5312 USD |
0.5250 USD |
0.5350 USD |
0.5285 USD |
| 2023-09-15 |
0.5213 USD |
52,438.9018 MATIC |
0.5226 USD |
0.5154 USD |
0.5340 USD |
0.5306 USD |
| 2023-09-14 |
0.5198 USD |
95,555.5622 MATIC |
0.5140 USD |
0.5140 USD |
0.5271 USD |
0.5219 USD |
| 2023-09-13 |
0.5125 USD |
674,267.4894 MATIC |
0.5080 USD |
0.5065 USD |
0.5230 USD |
0.5136 USD |
| 2023-09-12 |
0.5086 USD |
196,236.2196 MATIC |
0.5032 USD |
0.5003 USD |
0.5180 USD |
0.5052 USD |
| 2023-09-11 |
0.5015 USD |
326,953.2468 MATIC |
0.5233 USD |
0.4928 USD |
0.5240 USD |
0.5033 USD |
| 2023-09-10 |
0.5200 USD |
167,806.9010 MATIC |
0.5372 USD |
0.5138 USD |
0.5389 USD |
0.5242 USD |
| 2023-09-09 |
0.5414 USD |
8,862.5792 MATIC |
0.5434 USD |
0.5396 USD |
0.5440 USD |
0.5407 USD |
| 2023-09-08 |
0.5438 USD |
91,129.0955 MATIC |
0.5554 USD |
0.5332 USD |
0.5579 USD |
0.5425 USD |
| 2023-09-07 |
0.5547 USD |
100,774.4118 MATIC |
0.5590 USD |
0.5505 USD |
0.5634 USD |
0.5546 USD |
| 2023-09-06 |
0.5556 USD |
309,985.4210 MATIC |
0.5587 USD |
0.5441 USD |
0.5678 USD |
0.5590 USD |
| 2023-09-05 |
0.5587 USD |
162,237.4470 MATIC |
0.5560 USD |
0.5515 USD |
0.5665 USD |
0.5589 USD |
| 2023-09-04 |
0.5484 USD |
124,472.7450 MATIC |
0.5427 USD |
0.5401 USD |
0.5541 USD |
0.5512 USD |
| 2023-09-03 |
0.5417 USD |
93,432.7054 MATIC |
0.5409 USD |
0.5382 USD |
0.5454 USD |
0.5418 USD |
| 2023-09-02 |
0.5412 USD |
51,927.8164 MATIC |
0.5408 USD |
0.5360 USD |
0.5465 USD |
0.5408 USD |
| 2023-09-01 |
0.5410 USD |
268,593.9481 MATIC |
0.5488 USD |
0.5315 USD |
0.5539 USD |
0.5405 USD |
| 2023-08-31 |
0.5574 USD |
265,694.1687 MATIC |
0.5749 USD |
0.5425 USD |
0.5875 USD |
0.5498 USD |