Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |