Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-26 |
1.6142 USD |
9,361,589.7000 MATIC |
1.5785 USD |
1.5682 USD |
1.6163 USD |
1.6142 USD |
| 2022-03-25 |
1.5809 USD |
24,216,163.5000 MATIC |
1.6309 USD |
1.5644 USD |
1.6640 USD |
1.5809 USD |
| 2022-03-24 |
1.6292 USD |
25,751,036.7000 MATIC |
1.5567 USD |
1.5451 USD |
1.6393 USD |
1.6292 USD |
| 2022-03-23 |
1.5580 USD |
17,768,981.1000 MATIC |
1.5068 USD |
1.4933 USD |
1.5600 USD |
1.5580 USD |
| 2022-03-22 |
1.5060 USD |
17,536,086.3000 MATIC |
1.4646 USD |
1.4581 USD |
1.5345 USD |
1.5060 USD |
| 2022-03-21 |
1.4667 USD |
15,212,579.7000 MATIC |
1.4660 USD |
1.4426 USD |
1.4994 USD |
1.4667 USD |
| 2022-03-20 |
1.4767 USD |
12,066,313.4000 MATIC |
1.5307 USD |
1.4592 USD |
1.5374 USD |
1.4767 USD |
| 2022-03-19 |
1.5261 USD |
18,391,280.5000 MATIC |
1.4985 USD |
1.4985 USD |
1.5425 USD |
1.5261 USD |
| 2022-03-18 |
1.5027 USD |
18,403,039.3000 MATIC |
1.4473 USD |
1.4179 USD |
1.5115 USD |
1.5027 USD |
| 2022-03-17 |
1.4503 USD |
17,813,426.1000 MATIC |
1.4684 USD |
1.4381 USD |
1.4996 USD |
1.4503 USD |
| 2022-03-16 |
1.4689 USD |
25,365,231.1000 MATIC |
1.3788 USD |
1.3553 USD |
1.4711 USD |
1.4689 USD |
| 2022-03-15 |
1.3836 USD |
17,211,906.1000 MATIC |
1.3786 USD |
1.3311 USD |
1.4100 USD |
1.3836 USD |
| 2022-03-14 |
1.3767 USD |
20,848,037.6000 MATIC |
1.3606 USD |
1.3302 USD |
1.3939 USD |
1.3767 USD |
| 2022-03-13 |
1.3588 USD |
13,274,450.8000 MATIC |
1.3971 USD |
1.3526 USD |
1.4205 USD |
1.3588 USD |
| 2022-03-12 |
1.4002 USD |
12,049,060.2000 MATIC |
1.4049 USD |
1.3936 USD |
1.4346 USD |
1.4002 USD |
| 2022-03-11 |
1.4099 USD |
25,565,275.9000 MATIC |
1.4366 USD |
1.4055 USD |
1.4738 USD |
1.4099 USD |
| 2022-03-10 |
1.4373 USD |
25,181,620.9000 MATIC |
1.5066 USD |
1.4011 USD |
1.5117 USD |
1.4373 USD |
| 2022-03-09 |
1.5074 USD |
30,230,321.2000 MATIC |
1.4467 USD |
1.4441 USD |
1.5454 USD |
1.5074 USD |
| 2022-03-08 |
1.4457 USD |
26,690,990.3000 MATIC |
1.4105 USD |
1.4030 USD |
1.4764 USD |
1.4457 USD |
| 2022-03-07 |
1.4144 USD |
37,987,297.1000 MATIC |
1.4352 USD |
1.3700 USD |
1.4968 USD |
1.4144 USD |
| 2022-03-06 |
1.4415 USD |
14,073,266.1000 MATIC |
1.5083 USD |
1.4315 USD |
1.5192 USD |
1.4415 USD |
| 2022-03-05 |
1.5101 USD |
14,265,953.4000 MATIC |
1.4780 USD |
1.4480 USD |
1.5158 USD |
1.5101 USD |
| 2022-03-04 |
1.4767 USD |
30,452,430.9000 MATIC |
1.5854 USD |
1.4525 USD |
1.5878 USD |
1.4767 USD |
| 2022-03-03 |
1.5957 USD |
31,733,205.2000 MATIC |
1.6372 USD |
1.5416 USD |
1.6521 USD |
1.5957 USD |