Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.7261 USD |
32,043,878.9000 MATIC |
0.6844 USD |
0.6552 USD |
0.7347 USD |
0.7261 USD |
| 2022-05-14 |
0.6844 USD |
35,264,644.2000 MATIC |
0.6658 USD |
0.6143 USD |
0.7110 USD |
0.6844 USD |
| 2022-05-13 |
0.6655 USD |
74,433,968.9000 MATIC |
0.5997 USD |
0.5887 USD |
0.7550 USD |
0.6655 USD |
| 2022-05-12 |
0.6029 USD |
114,132,030.7000 MATIC |
0.6723 USD |
0.4769 USD |
0.7155 USD |
0.6029 USD |
| 2022-05-11 |
0.6650 USD |
119,661,539.6000 MATIC |
0.8891 USD |
0.6016 USD |
0.9118 USD |
0.6650 USD |
| 2022-05-10 |
0.8949 USD |
87,335,393.0000 MATIC |
0.8101 USD |
0.7904 USD |
0.9895 USD |
0.8949 USD |
| 2022-05-09 |
0.8258 USD |
70,448,736.9000 MATIC |
0.9758 USD |
0.7868 USD |
0.9910 USD |
0.8258 USD |
| 2022-05-08 |
0.9786 USD |
30,150,205.8000 MATIC |
1.0188 USD |
0.9603 USD |
1.0296 USD |
0.9786 USD |
| 2022-05-07 |
1.0233 USD |
26,222,511.9000 MATIC |
1.0417 USD |
0.9922 USD |
1.0664 USD |
1.0233 USD |
| 2022-05-06 |
1.0496 USD |
28,170,429.2000 MATIC |
1.0644 USD |
1.0110 USD |
1.0765 USD |
1.0496 USD |
| 2022-05-05 |
1.0650 USD |
28,413,254.0000 MATIC |
1.1724 USD |
1.0295 USD |
1.1869 USD |
1.0650 USD |
| 2022-05-04 |
1.1631 USD |
24,291,675.6000 MATIC |
1.0760 USD |
1.0694 USD |
1.1745 USD |
1.1631 USD |
| 2022-05-03 |
1.0776 USD |
17,405,328.9000 MATIC |
1.0768 USD |
1.0532 USD |
1.1164 USD |
1.0776 USD |
| 2022-05-02 |
1.0761 USD |
28,774,632.0000 MATIC |
1.0991 USD |
1.0366 USD |
1.1208 USD |
1.0761 USD |
| 2022-05-01 |
1.0992 USD |
27,368,903.4000 MATIC |
1.0327 USD |
1.0146 USD |
1.1231 USD |
1.0992 USD |
| 2022-04-30 |
1.0374 USD |
28,438,337.0000 MATIC |
1.1407 USD |
1.0118 USD |
1.1658 USD |
1.0374 USD |
| 2022-04-29 |
1.1406 USD |
25,673,957.1000 MATIC |
1.2378 USD |
1.1275 USD |
1.2461 USD |
1.1406 USD |
| 2022-04-28 |
1.2357 USD |
13,804,134.2000 MATIC |
1.2571 USD |
1.2267 USD |
1.2797 USD |
1.2357 USD |
| 2022-04-27 |
1.2582 USD |
12,569,712.6000 MATIC |
1.2446 USD |
1.2346 USD |
1.2926 USD |
1.2582 USD |
| 2022-04-26 |
1.2343 USD |
16,851,041.6000 MATIC |
1.3525 USD |
1.2334 USD |
1.3618 USD |
1.2343 USD |
| 2022-04-25 |
1.3545 USD |
24,522,343.2000 MATIC |
1.3439 USD |
1.2634 USD |
1.3555 USD |
1.3545 USD |
| 2022-04-24 |
1.3476 USD |
8,099,247.2000 MATIC |
1.3633 USD |
1.3324 USD |
1.3747 USD |
1.3476 USD |
| 2022-04-23 |
1.3643 USD |
10,107,005.8000 MATIC |
1.3978 USD |
1.3444 USD |
1.4125 USD |
1.3643 USD |
| 2022-04-22 |
1.3923 USD |
36,623,936.9000 MATIC |
1.3776 USD |
1.3720 USD |
1.5053 USD |
1.3923 USD |
| 2022-04-21 |
1.3772 USD |
16,832,332.9000 MATIC |
1.4176 USD |
1.3596 USD |
1.4680 USD |
1.3772 USD |
| 2022-04-20 |
1.4220 USD |
15,319,810.0000 MATIC |
1.4279 USD |
1.3956 USD |
1.4662 USD |
1.4220 USD |
| 2022-04-19 |
1.4270 USD |
15,575,175.3000 MATIC |
1.4189 USD |
1.3938 USD |
1.4500 USD |
1.4270 USD |
| 2022-04-18 |
1.4247 USD |
23,859,827.3000 MATIC |
1.3371 USD |
1.2933 USD |
1.4265 USD |
1.4247 USD |
| 2022-04-17 |
1.3422 USD |
7,513,132.7000 MATIC |
1.3886 USD |
1.3380 USD |
1.3909 USD |
1.3422 USD |
| 2022-04-16 |
1.3907 USD |
5,484,677.7000 MATIC |
1.3975 USD |
1.3652 USD |
1.4035 USD |
1.3907 USD |
| 2022-04-15 |
1.3941 USD |
7,819,768.2000 MATIC |
1.3740 USD |
1.3666 USD |
1.3989 USD |
1.3941 USD |
| 2022-04-14 |
1.3725 USD |
14,478,525.8000 MATIC |
1.4198 USD |
1.3524 USD |
1.4442 USD |
1.3725 USD |
| 2022-04-13 |
1.4201 USD |
19,077,520.5000 MATIC |
1.3935 USD |
1.3658 USD |
1.4388 USD |
1.4201 USD |
| 2022-04-12 |
1.3940 USD |
32,862,062.0000 MATIC |
1.3348 USD |
1.3265 USD |
1.4765 USD |
1.3940 USD |
| 2022-04-11 |
1.3368 USD |
26,243,037.7000 MATIC |
1.4262 USD |
1.3131 USD |
1.4395 USD |
1.3368 USD |
| 2022-04-10 |
1.4374 USD |
8,588,957.9000 MATIC |
1.4632 USD |
1.4299 USD |
1.4901 USD |
1.4374 USD |
| 2022-04-09 |
1.4656 USD |
8,313,569.8000 MATIC |
1.4345 USD |
1.4266 USD |
1.4678 USD |
1.4656 USD |
| 2022-04-08 |
1.4334 USD |
16,232,542.9000 MATIC |
1.5116 USD |
1.4326 USD |
1.5273 USD |
1.4334 USD |
| 2022-04-07 |
1.5128 USD |
19,756,591.4000 MATIC |
1.4573 USD |
1.4377 USD |
1.5201 USD |
1.5128 USD |
| 2022-04-06 |
1.4653 USD |
30,845,623.4000 MATIC |
1.5929 USD |
1.4556 USD |
1.5934 USD |
1.4653 USD |
| 2022-04-05 |
1.5981 USD |
13,905,057.0000 MATIC |
1.6478 USD |
1.5961 USD |
1.6763 USD |
1.5981 USD |
| 2022-04-04 |
1.6528 USD |
16,277,292.0000 MATIC |
1.6876 USD |
1.6068 USD |
1.6895 USD |
1.6528 USD |
| 2022-04-03 |
1.6910 USD |
15,036,967.6000 MATIC |
1.6526 USD |
1.6333 USD |
1.7141 USD |
1.6910 USD |
| 2022-04-02 |
1.6543 USD |
16,239,396.5000 MATIC |
1.6955 USD |
1.6526 USD |
1.7290 USD |
1.6543 USD |
| 2022-04-01 |
1.6906 USD |
21,782,042.6000 MATIC |
1.6188 USD |
1.5604 USD |
1.7128 USD |
1.6906 USD |
| 2022-03-31 |
1.6141 USD |
29,846,164.6000 MATIC |
1.6829 USD |
1.6079 USD |
1.7498 USD |
1.6141 USD |
| 2022-03-30 |
1.6839 USD |
21,759,370.3000 MATIC |
1.6755 USD |
1.6242 USD |
1.7266 USD |
1.6839 USD |
| 2022-03-29 |
1.6737 USD |
22,898,658.0000 MATIC |
1.6574 USD |
1.6359 USD |
1.7374 USD |
1.6737 USD |
| 2022-03-28 |
1.6709 USD |
27,405,012.1000 MATIC |
1.6955 USD |
1.6654 USD |
1.7466 USD |
1.6709 USD |
| 2022-03-27 |
1.6907 USD |
14,371,330.6000 MATIC |
1.6121 USD |
1.6023 USD |
1.6907 USD |
1.6907 USD |