Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
0.5277 USD |
14,416,962.7000 MATIC |
0.5467 USD |
0.4956 USD |
0.5635 USD |
0.5277 USD |
| 2024-11-25 |
0.5475 USD |
19,176,100.6000 MATIC |
0.5758 USD |
0.5382 USD |
0.6199 USD |
0.5475 USD |
| 2024-11-24 |
0.5757 USD |
19,964,801.6000 MATIC |
0.5714 USD |
0.5222 USD |
0.6027 USD |
0.5757 USD |
| 2024-11-23 |
0.5714 USD |
48,620,105.6000 MATIC |
0.4951 USD |
0.4894 USD |
0.6120 USD |
0.5714 USD |
| 2024-11-22 |
0.4948 USD |
21,616,009.6000 MATIC |
0.4537 USD |
0.4459 USD |
0.4955 USD |
0.4948 USD |
| 2024-11-21 |
0.4542 USD |
11,570,834.7000 MATIC |
0.4314 USD |
0.4179 USD |
0.4599 USD |
0.4542 USD |
| 2024-11-20 |
0.4316 USD |
13,693,945.3000 MATIC |
0.4336 USD |
0.4153 USD |
0.4647 USD |
0.4316 USD |
| 2024-11-19 |
0.4330 USD |
11,079,574.3000 MATIC |
0.4573 USD |
0.4241 USD |
0.4591 USD |
0.4330 USD |
| 2024-11-18 |
0.4572 USD |
16,908,902.1000 MATIC |
0.4004 USD |
0.3956 USD |
0.4710 USD |
0.4572 USD |
| 2024-11-17 |
0.4003 USD |
12,877,343.2000 MATIC |
0.4248 USD |
0.3910 USD |
0.4423 USD |
0.4003 USD |
| 2024-11-16 |
0.4247 USD |
22,059,937.7000 MATIC |
0.3717 USD |
0.3691 USD |
0.4395 USD |
0.4247 USD |
| 2024-11-15 |
0.3717 USD |
10,872,692.0000 MATIC |
0.3579 USD |
0.3492 USD |
0.3796 USD |
0.3717 USD |
| 2024-11-14 |
0.3579 USD |
12,535,408.6000 MATIC |
0.3764 USD |
0.3533 USD |
0.3835 USD |
0.3579 USD |
| 2024-11-13 |
0.3765 USD |
16,071,638.1000 MATIC |
0.4005 USD |
0.3608 USD |
0.4037 USD |
0.3765 USD |
| 2024-11-12 |
0.4006 USD |
15,702,373.2000 MATIC |
0.4285 USD |
0.3810 USD |
0.4472 USD |
0.4006 USD |
| 2024-11-11 |
0.4285 USD |
17,497,334.4000 MATIC |
0.4074 USD |
0.3974 USD |
0.4301 USD |
0.4285 USD |
| 2024-11-10 |
0.4072 USD |
26,743,012.0000 MATIC |
0.3856 USD |
0.3811 USD |
0.4261 USD |
0.4072 USD |
| 2024-11-09 |
0.3854 USD |
14,259,332.8000 MATIC |
0.3928 USD |
0.3723 USD |
0.3972 USD |
0.3854 USD |
| 2024-11-08 |
0.3923 USD |
19,486,468.1000 MATIC |
0.3461 USD |
0.3389 USD |
0.4061 USD |
0.3923 USD |
| 2024-11-07 |
0.3458 USD |
9,805,409.7000 MATIC |
0.3341 USD |
0.3314 USD |
0.3547 USD |
0.3458 USD |
| 2024-11-06 |
0.3343 USD |
9,816,794.6000 MATIC |
0.3033 USD |
0.3032 USD |
0.3369 USD |
0.3343 USD |
| 2024-11-05 |
0.3031 USD |
5,032,308.6000 MATIC |
0.2918 USD |
0.2904 USD |
0.3080 USD |
0.3031 USD |
| 2024-11-04 |
0.2916 USD |
3,906,738.6000 MATIC |
0.2998 USD |
0.2851 USD |
0.3041 USD |
0.2916 USD |
| 2024-11-03 |
0.3004 USD |
4,441,566.8000 MATIC |
0.3125 USD |
0.2935 USD |
0.3137 USD |
0.3004 USD |
| 2024-11-02 |
0.3125 USD |
3,307,875.6000 MATIC |
0.3178 USD |
0.3101 USD |
0.3206 USD |
0.3125 USD |
| 2024-11-01 |
0.3179 USD |
3,245,782.2000 MATIC |
0.3199 USD |
0.3120 USD |
0.3247 USD |
0.3179 USD |
| 2024-10-31 |
0.3204 USD |
3,704,015.2000 MATIC |
0.3321 USD |
0.3150 USD |
0.3337 USD |
0.3204 USD |
| 2024-10-30 |
0.3321 USD |
5,160,864.3000 MATIC |
0.3344 USD |
0.3250 USD |
0.3373 USD |
0.3321 USD |
| 2024-10-29 |
0.3344 USD |
5,302,730.7000 MATIC |
0.3254 USD |
0.3211 USD |
0.3384 USD |
0.3344 USD |
| 2024-10-28 |
0.3255 USD |
4,962,046.3000 MATIC |
0.3299 USD |
0.3126 USD |
0.3305 USD |
0.3255 USD |
| 2024-10-27 |
0.3302 USD |
4,774,448.1000 MATIC |
0.3285 USD |
0.3232 USD |
0.3397 USD |
0.3302 USD |
| 2024-10-26 |
0.3286 USD |
4,041,530.3000 MATIC |
0.3212 USD |
0.3178 USD |
0.3297 USD |
0.3286 USD |
| 2024-10-25 |
0.3216 USD |
10,663,830.1000 MATIC |
0.3557 USD |
0.3055 USD |
0.3565 USD |
0.3216 USD |
| 2024-10-24 |
0.3557 USD |
3,282,224.4000 MATIC |
0.3551 USD |
0.3517 USD |
0.3604 USD |
0.3557 USD |
| 2024-10-23 |
0.3548 USD |
5,406,674.7000 MATIC |
0.3661 USD |
0.3455 USD |
0.3661 USD |
0.3548 USD |
| 2024-10-22 |
0.3659 USD |
3,232,196.5000 MATIC |
0.3707 USD |
0.3628 USD |
0.3741 USD |
0.3659 USD |
| 2024-10-21 |
0.3707 USD |
3,422,620.9000 MATIC |
0.3847 USD |
0.3654 USD |
0.3880 USD |
0.3707 USD |
| 2024-10-20 |
0.3852 USD |
3,356,244.5000 MATIC |
0.3717 USD |
0.3675 USD |
0.3856 USD |
0.3852 USD |
| 2024-10-19 |
0.3714 USD |
2,837,754.1000 MATIC |
0.3696 USD |
0.3695 USD |
0.3830 USD |
0.3714 USD |
| 2024-10-18 |
0.3695 USD |
2,838,738.2000 MATIC |
0.3656 USD |
0.3641 USD |
0.3703 USD |
0.3695 USD |
| 2024-10-17 |
0.3658 USD |
2,601,111.5000 MATIC |
0.3712 USD |
0.3609 USD |
0.3736 USD |
0.3658 USD |
| 2024-10-16 |
0.3713 USD |
3,201,540.4000 MATIC |
0.3705 USD |
0.3664 USD |
0.3742 USD |
0.3713 USD |
| 2024-10-15 |
0.3698 USD |
3,992,164.9000 MATIC |
0.3760 USD |
0.3611 USD |
0.3785 USD |
0.3698 USD |
| 2024-10-14 |
0.3759 USD |
2,882,503.1000 MATIC |
0.3659 USD |
0.3630 USD |
0.3776 USD |
0.3759 USD |
| 2024-10-13 |
0.3659 USD |
2,134,882.3000 MATIC |
0.3714 USD |
0.3608 USD |
0.3720 USD |
0.3659 USD |
| 2024-10-12 |
0.3714 USD |
1,550,886.0000 MATIC |
0.3730 USD |
0.3704 USD |
0.3756 USD |
0.3714 USD |
| 2024-10-11 |
0.3730 USD |
2,149,108.7000 MATIC |
0.3678 USD |
0.3664 USD |
0.3748 USD |
0.3730 USD |
| 2024-10-10 |
0.3679 USD |
2,603,064.4000 MATIC |
0.3666 USD |
0.3600 USD |
0.3695 USD |
0.3679 USD |
| 2024-10-09 |
0.3665 USD |
4,836,201.6000 MATIC |
0.3761 USD |
0.3610 USD |
0.3806 USD |
0.3665 USD |
| 2024-10-08 |
0.3760 USD |
3,928,798.3000 MATIC |
0.3740 USD |
0.3700 USD |
0.3793 USD |
0.3760 USD |