Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.9863 USD |
7,644,524.6000 MATIC |
1.0034 USD |
0.9751 USD |
1.0162 USD |
0.9863 USD |
| 2023-04-29 |
1.0021 USD |
9,877,833.4000 MATIC |
0.9995 USD |
0.9931 USD |
1.0238 USD |
1.0021 USD |
| 2023-04-28 |
0.9971 USD |
9,139,690.0000 MATIC |
1.0125 USD |
0.9797 USD |
1.0162 USD |
0.9971 USD |
| 2023-04-27 |
1.0087 USD |
16,156,279.5000 MATIC |
0.9865 USD |
0.9793 USD |
1.0310 USD |
1.0087 USD |
| 2023-04-26 |
0.9843 USD |
20,981,935.9000 MATIC |
1.0044 USD |
0.9439 USD |
1.0590 USD |
0.9843 USD |
| 2023-04-25 |
1.0062 USD |
12,066,280.6000 MATIC |
0.9900 USD |
0.9500 USD |
1.0171 USD |
1.0062 USD |
| 2023-04-24 |
0.9904 USD |
13,331,255.3000 MATIC |
1.0036 USD |
0.9728 USD |
1.0239 USD |
0.9904 USD |
| 2023-04-23 |
1.0023 USD |
9,857,218.1000 MATIC |
1.0247 USD |
0.9790 USD |
1.0327 USD |
1.0023 USD |
| 2023-04-22 |
1.0257 USD |
7,133,823.2000 MATIC |
1.0112 USD |
1.0059 USD |
1.0283 USD |
1.0257 USD |
| 2023-04-21 |
1.0123 USD |
15,834,140.5000 MATIC |
1.0459 USD |
1.0000 USD |
1.0571 USD |
1.0123 USD |
| 2023-04-20 |
1.0511 USD |
18,292,185.7000 MATIC |
1.0848 USD |
1.0371 USD |
1.0990 USD |
1.0511 USD |
| 2023-04-19 |
1.0929 USD |
40,988,274.9000 MATIC |
1.1723 USD |
1.0854 USD |
1.1780 USD |
1.0929 USD |
| 2023-04-18 |
1.1697 USD |
21,835,907.7000 MATIC |
1.1537 USD |
1.1421 USD |
1.1840 USD |
1.1697 USD |
| 2023-04-17 |
1.1564 USD |
18,991,103.4000 MATIC |
1.1837 USD |
1.1504 USD |
1.1857 USD |
1.1564 USD |
| 2023-04-16 |
1.1817 USD |
9,619,774.4000 MATIC |
1.1714 USD |
1.1514 USD |
1.1893 USD |
1.1817 USD |
| 2023-04-15 |
1.1759 USD |
15,432,317.4000 MATIC |
1.1611 USD |
1.1452 USD |
1.1860 USD |
1.1759 USD |
| 2023-04-14 |
1.1626 USD |
38,228,809.9000 MATIC |
1.1347 USD |
1.1345 USD |
1.1914 USD |
1.1626 USD |
| 2023-04-13 |
1.1322 USD |
12,180,944.1000 MATIC |
1.1048 USD |
1.0969 USD |
1.1407 USD |
1.1322 USD |
| 2023-04-12 |
1.1037 USD |
13,048,541.3000 MATIC |
1.1130 USD |
1.0822 USD |
1.1183 USD |
1.1037 USD |
| 2023-04-11 |
1.1150 USD |
13,303,191.1000 MATIC |
1.1214 USD |
1.1096 USD |
1.1323 USD |
1.1150 USD |
| 2023-04-10 |
1.1245 USD |
7,909,782.0000 MATIC |
1.1014 USD |
1.0885 USD |
1.1251 USD |
1.1245 USD |
| 2023-04-09 |
1.1080 USD |
5,197,757.1000 MATIC |
1.1027 USD |
1.0842 USD |
1.1107 USD |
1.1080 USD |
| 2023-04-08 |
1.1030 USD |
3,231,267.1000 MATIC |
1.1076 USD |
1.1003 USD |
1.1183 USD |
1.1030 USD |
| 2023-04-07 |
1.1089 USD |
9,410,587.9000 MATIC |
1.1154 USD |
1.0963 USD |
1.1209 USD |
1.1089 USD |
| 2023-04-06 |
1.1127 USD |
11,355,793.3000 MATIC |
1.1401 USD |
1.1076 USD |
1.1419 USD |
1.1127 USD |
| 2023-04-05 |
1.1413 USD |
16,098,733.5000 MATIC |
1.1391 USD |
1.1215 USD |
1.1695 USD |
1.1413 USD |
| 2023-04-04 |
1.1401 USD |
16,051,523.0000 MATIC |
1.0970 USD |
1.0924 USD |
1.1545 USD |
1.1401 USD |
| 2023-04-03 |
1.0966 USD |
17,564,321.5000 MATIC |
1.0957 USD |
1.0694 USD |
1.1195 USD |
1.0966 USD |
| 2023-04-02 |
1.0978 USD |
7,734,511.0000 MATIC |
1.1129 USD |
1.0816 USD |
1.1227 USD |
1.0978 USD |
| 2023-04-01 |
1.1148 USD |
10,360,013.7000 MATIC |
1.1182 USD |
1.0980 USD |
1.1289 USD |
1.1148 USD |
| 2023-03-31 |
1.1203 USD |
15,286,716.0000 MATIC |
1.0932 USD |
1.0732 USD |
1.1239 USD |
1.1203 USD |
| 2023-03-30 |
1.0925 USD |
19,048,677.0000 MATIC |
1.1224 USD |
1.0792 USD |
1.1428 USD |
1.0925 USD |
| 2023-03-29 |
1.1260 USD |
19,546,756.7000 MATIC |
1.0869 USD |
1.0848 USD |
1.1466 USD |
1.1260 USD |
| 2023-03-28 |
1.0871 USD |
21,668,267.9000 MATIC |
1.0463 USD |
1.0333 USD |
1.1101 USD |
1.0871 USD |
| 2023-03-27 |
1.0437 USD |
25,560,651.0000 MATIC |
1.1050 USD |
1.0260 USD |
1.1095 USD |
1.0437 USD |
| 2023-03-26 |
1.1110 USD |
13,996,159.6000 MATIC |
1.0795 USD |
1.0736 USD |
1.1208 USD |
1.1110 USD |
| 2023-03-25 |
1.0780 USD |
14,292,509.1000 MATIC |
1.0987 USD |
1.0630 USD |
1.1145 USD |
1.0780 USD |
| 2023-03-24 |
1.0985 USD |
29,079,267.6000 MATIC |
1.1384 USD |
1.0652 USD |
1.1490 USD |
1.0985 USD |
| 2023-03-23 |
1.1359 USD |
26,052,917.8000 MATIC |
1.1107 USD |
1.1022 USD |
1.1601 USD |
1.1359 USD |
| 2023-03-22 |
1.1115 USD |
33,302,779.8000 MATIC |
1.1564 USD |
1.0896 USD |
1.1641 USD |
1.1115 USD |
| 2023-03-21 |
1.1559 USD |
27,927,534.2000 MATIC |
1.1064 USD |
1.0831 USD |
1.1711 USD |
1.1559 USD |
| 2023-03-20 |
1.1083 USD |
32,860,152.0000 MATIC |
1.1694 USD |
1.1078 USD |
1.1752 USD |
1.1083 USD |
| 2023-03-19 |
1.1828 USD |
17,983,597.5000 MATIC |
1.1730 USD |
1.1599 USD |
1.2218 USD |
1.1828 USD |
| 2023-03-18 |
1.1730 USD |
32,673,527.0000 MATIC |
1.2248 USD |
1.1674 USD |
1.2535 USD |
1.1730 USD |
| 2023-03-17 |
1.2254 USD |
29,147,885.1000 MATIC |
1.1498 USD |
1.1374 USD |
1.2318 USD |
1.2254 USD |
| 2023-03-16 |
1.1525 USD |
26,059,029.0000 MATIC |
1.1160 USD |
1.1010 USD |
1.1596 USD |
1.1525 USD |
| 2023-03-15 |
1.1169 USD |
43,839,307.5000 MATIC |
1.1999 USD |
1.0769 USD |
1.2336 USD |
1.1169 USD |
| 2023-03-14 |
1.1846 USD |
47,573,605.1000 MATIC |
1.1981 USD |
1.1482 USD |
1.2490 USD |
1.1846 USD |
| 2023-03-13 |
1.1922 USD |
51,867,890.6000 MATIC |
1.1581 USD |
1.0954 USD |
1.2063 USD |
1.1922 USD |
| 2023-03-12 |
1.1410 USD |
28,254,366.3000 MATIC |
1.0632 USD |
1.0470 USD |
1.1534 USD |
1.1410 USD |