Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
0.2480 USD |
2,707,252.7000 MATIC |
0.2496 USD |
0.2433 USD |
0.2543 USD |
0.2480 USD |
| 2025-04-25 |
0.2497 USD |
8,585,618.2000 MATIC |
0.2477 USD |
0.2383 USD |
0.2520 USD |
0.2497 USD |
| 2025-04-24 |
0.2516 USD |
20,059,441.1000 MATIC |
0.2213 USD |
0.2155 USD |
0.2689 USD |
0.2516 USD |
| 2025-04-23 |
0.2214 USD |
6,651,036.5000 MATIC |
0.2209 USD |
0.2183 USD |
0.2276 USD |
0.2214 USD |
| 2025-04-22 |
0.2162 USD |
5,597,709.8000 MATIC |
0.1993 USD |
0.1966 USD |
0.2231 USD |
0.2162 USD |
| 2025-04-21 |
0.1998 USD |
3,183,445.2000 MATIC |
0.1911 USD |
0.1909 USD |
0.2052 USD |
0.1998 USD |
| 2025-04-20 |
0.1904 USD |
1,279,742.2000 MATIC |
0.1913 USD |
0.1877 USD |
0.1926 USD |
0.1904 USD |
| 2025-04-19 |
0.1923 USD |
1,333,250.5000 MATIC |
0.1902 USD |
0.1890 USD |
0.1928 USD |
0.1923 USD |
| 2025-04-18 |
0.1900 USD |
2,027,678.0000 MATIC |
0.1825 USD |
0.1818 USD |
0.1913 USD |
0.1900 USD |
| 2025-04-17 |
0.1827 USD |
1,674,691.8000 MATIC |
0.1786 USD |
0.1775 USD |
0.1848 USD |
0.1827 USD |
| 2025-04-16 |
0.1799 USD |
2,562,701.9000 MATIC |
0.1798 USD |
0.1755 USD |
0.1849 USD |
0.1799 USD |
| 2025-04-15 |
0.1813 USD |
2,495,243.9000 MATIC |
0.1826 USD |
0.1798 USD |
0.1868 USD |
0.1813 USD |
| 2025-04-14 |
0.1830 USD |
4,072,347.2000 MATIC |
0.1829 USD |
0.1801 USD |
0.1875 USD |
0.1830 USD |
| 2025-04-13 |
0.1819 USD |
2,304,268.4000 MATIC |
0.1902 USD |
0.1817 USD |
0.1935 USD |
0.1819 USD |
| 2025-04-12 |
0.1887 USD |
2,771,272.2000 MATIC |
0.1827 USD |
0.1812 USD |
0.1928 USD |
0.1887 USD |
| 2025-04-11 |
0.1848 USD |
2,190,535.4000 MATIC |
0.1821 USD |
0.1809 USD |
0.1873 USD |
0.1848 USD |
| 2025-04-10 |
0.1824 USD |
4,978,001.1000 MATIC |
0.1869 USD |
0.1755 USD |
0.1893 USD |
0.1824 USD |
| 2025-04-09 |
0.1880 USD |
9,066,106.1000 MATIC |
0.1671 USD |
0.1618 USD |
0.1890 USD |
0.1880 USD |
| 2025-04-08 |
0.1672 USD |
6,237,755.7000 MATIC |
0.1740 USD |
0.1655 USD |
0.1814 USD |
0.1672 USD |
| 2025-04-07 |
0.1742 USD |
13,656,498.3000 MATIC |
0.1712 USD |
0.1518 USD |
0.1782 USD |
0.1742 USD |
| 2025-04-06 |
0.1718 USD |
5,136,275.3000 MATIC |
0.1875 USD |
0.1700 USD |
0.1883 USD |
0.1718 USD |
| 2025-04-05 |
0.1867 USD |
1,209,104.9000 MATIC |
0.1906 USD |
0.1855 USD |
0.1912 USD |
0.1867 USD |
| 2025-04-04 |
0.1902 USD |
9,175,964.0000 MATIC |
0.1903 USD |
0.1867 USD |
0.1945 USD |
0.1902 USD |
| 2025-04-03 |
0.1908 USD |
8,137,625.3000 MATIC |
0.1899 USD |
0.1801 USD |
0.1978 USD |
0.1908 USD |
| 2025-04-02 |
0.1889 USD |
4,677,353.9000 MATIC |
0.2007 USD |
0.1876 USD |
0.2018 USD |
0.1889 USD |
| 2025-04-01 |
0.2003 USD |
2,895,478.1000 MATIC |
0.2024 USD |
0.1989 USD |
0.2076 USD |
0.2003 USD |
| 2025-03-31 |
0.2026 USD |
1,705,188.8000 MATIC |
0.2042 USD |
0.2003 USD |
0.2096 USD |
0.2026 USD |
| 2025-03-30 |
0.2039 USD |
2,285,188.1000 MATIC |
0.2019 USD |
0.2000 USD |
0.2070 USD |
0.2039 USD |
| 2025-03-29 |
0.2020 USD |
7,521,596.2000 MATIC |
0.2126 USD |
0.1974 USD |
0.2266 USD |
0.2020 USD |
| 2025-03-28 |
0.2095 USD |
6,702,820.4000 MATIC |
0.2312 USD |
0.2075 USD |
0.2312 USD |
0.2095 USD |
| 2025-03-27 |
0.2308 USD |
5,417,245.5000 MATIC |
0.2327 USD |
0.2297 USD |
0.2427 USD |
0.2308 USD |
| 2025-03-26 |
0.2363 USD |
8,684,580.8000 MATIC |
0.2300 USD |
0.2282 USD |
0.2522 USD |
0.2363 USD |
| 2025-03-25 |
0.2278 USD |
5,542,459.7000 MATIC |
0.2195 USD |
0.2169 USD |
0.2301 USD |
0.2278 USD |
| 2025-03-24 |
0.2184 USD |
4,411,930.5000 MATIC |
0.2128 USD |
0.2099 USD |
0.2225 USD |
0.2184 USD |
| 2025-03-23 |
0.2115 USD |
2,481,114.2000 MATIC |
0.2092 USD |
0.2071 USD |
0.2141 USD |
0.2115 USD |
| 2025-03-22 |
0.2092 USD |
1,745,658.6000 MATIC |
0.2058 USD |
0.2057 USD |
0.2129 USD |
0.2092 USD |
| 2025-03-21 |
0.2063 USD |
2,276,995.7000 MATIC |
0.2118 USD |
0.2038 USD |
0.2134 USD |
0.2063 USD |
| 2025-03-20 |
0.2107 USD |
3,825,090.9000 MATIC |
0.2203 USD |
0.2094 USD |
0.2210 USD |
0.2107 USD |
| 2025-03-19 |
0.2209 USD |
4,907,070.2000 MATIC |
0.2119 USD |
0.2102 USD |
0.2214 USD |
0.2209 USD |
| 2025-03-18 |
0.2118 USD |
8,731,616.9000 MATIC |
0.2142 USD |
0.2029 USD |
0.2146 USD |
0.2118 USD |
| 2025-03-17 |
0.2161 USD |
7,481,332.8000 MATIC |
0.2099 USD |
0.2093 USD |
0.2208 USD |
0.2161 USD |
| 2025-03-16 |
0.2091 USD |
7,280,708.9000 MATIC |
0.2189 USD |
0.2068 USD |
0.2196 USD |
0.2091 USD |
| 2025-03-15 |
0.2183 USD |
4,741,738.3000 MATIC |
0.2149 USD |
0.2137 USD |
0.2201 USD |
0.2183 USD |
| 2025-03-14 |
0.2157 USD |
3,418,412.1000 MATIC |
0.2107 USD |
0.2099 USD |
0.2230 USD |
0.2157 USD |
| 2025-03-13 |
0.2086 USD |
6,122,037.9000 MATIC |
0.2165 USD |
0.2057 USD |
0.2214 USD |
0.2086 USD |
| 2025-03-12 |
0.2171 USD |
11,308,998.9000 MATIC |
0.2157 USD |
0.2091 USD |
0.2281 USD |
0.2171 USD |
| 2025-03-11 |
0.2193 USD |
6,208,820.1000 MATIC |
0.2056 USD |
0.1961 USD |
0.2224 USD |
0.2193 USD |
| 2025-03-10 |
0.2109 USD |
8,732,507.5000 MATIC |
0.2212 USD |
0.2030 USD |
0.2350 USD |
0.2109 USD |
| 2025-03-09 |
0.2214 USD |
6,082,674.6000 MATIC |
0.2460 USD |
0.2189 USD |
0.2473 USD |
0.2214 USD |
| 2025-03-08 |
0.2446 USD |
3,078,960.2000 MATIC |
0.2411 USD |
0.2354 USD |
0.2476 USD |
0.2446 USD |