Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
1.6465 USD |
43,320,423.1000 MATIC |
1.6240 USD |
1.5828 USD |
1.6994 USD |
1.6465 USD |
| 2022-03-01 |
1.6171 USD |
50,338,141.5000 MATIC |
1.6143 USD |
1.5553 USD |
1.6654 USD |
1.6171 USD |
| 2022-02-28 |
1.6042 USD |
44,610,432.1000 MATIC |
1.4523 USD |
1.4218 USD |
1.6168 USD |
1.6042 USD |
| 2022-02-27 |
1.4517 USD |
32,081,990.9000 MATIC |
1.5176 USD |
1.4243 USD |
1.5471 USD |
1.4517 USD |
| 2022-02-26 |
1.5093 USD |
24,734,626.4000 MATIC |
1.5525 USD |
1.5033 USD |
1.5953 USD |
1.5093 USD |
| 2022-02-25 |
1.5530 USD |
49,357,090.8000 MATIC |
1.4414 USD |
1.4030 USD |
1.5762 USD |
1.5530 USD |
| 2022-02-24 |
1.4317 USD |
114,147,966.3000 MATIC |
1.4373 USD |
1.2460 USD |
1.5150 USD |
1.4317 USD |
| 2022-02-23 |
1.4421 USD |
55,222,393.3000 MATIC |
1.4628 USD |
1.4387 USD |
1.5974 USD |
1.4421 USD |
| 2022-02-22 |
1.4660 USD |
55,122,364.9000 MATIC |
1.4053 USD |
1.3482 USD |
1.4768 USD |
1.4660 USD |
| 2022-02-21 |
1.4212 USD |
55,478,028.9000 MATIC |
1.5118 USD |
1.4100 USD |
1.6162 USD |
1.4212 USD |
| 2022-02-20 |
1.5270 USD |
30,963,002.8000 MATIC |
1.6328 USD |
1.4928 USD |
1.6353 USD |
1.5270 USD |
| 2022-02-19 |
1.6319 USD |
19,300,632.5000 MATIC |
1.5928 USD |
1.5591 USD |
1.6438 USD |
1.6319 USD |
| 2022-02-18 |
1.6009 USD |
37,509,860.3000 MATIC |
1.6626 USD |
1.5808 USD |
1.7142 USD |
1.6009 USD |
| 2022-02-17 |
1.6663 USD |
42,220,349.7000 MATIC |
1.8369 USD |
1.6466 USD |
1.8662 USD |
1.6663 USD |
| 2022-02-16 |
1.8537 USD |
39,957,659.8000 MATIC |
1.8733 USD |
1.7494 USD |
1.8802 USD |
1.8537 USD |
| 2022-02-15 |
1.8669 USD |
42,021,682.2000 MATIC |
1.6576 USD |
1.6526 USD |
1.8800 USD |
1.8669 USD |
| 2022-02-14 |
1.6585 USD |
47,190,991.9000 MATIC |
1.6598 USD |
1.5967 USD |
1.6793 USD |
1.6585 USD |
| 2022-02-13 |
1.6723 USD |
22,744,739.3000 MATIC |
1.7027 USD |
1.6435 USD |
1.7245 USD |
1.6723 USD |
| 2022-02-12 |
1.6880 USD |
34,360,842.0000 MATIC |
1.7159 USD |
1.6430 USD |
1.7664 USD |
1.6880 USD |
| 2022-02-11 |
1.7187 USD |
84,114,105.0000 MATIC |
1.8962 USD |
1.6757 USD |
1.9026 USD |
1.7187 USD |
| 2022-02-10 |
1.9029 USD |
64,674,935.6000 MATIC |
2.0382 USD |
1.8696 USD |
2.0440 USD |
1.9029 USD |
| 2022-02-09 |
2.0542 USD |
43,359,362.2000 MATIC |
1.9443 USD |
1.8906 USD |
2.0617 USD |
2.0542 USD |
| 2022-02-08 |
1.9525 USD |
58,045,120.8000 MATIC |
2.0193 USD |
1.8604 USD |
2.0499 USD |
1.9525 USD |
| 2022-02-07 |
2.0183 USD |
101,065,345.7000 MATIC |
1.7405 USD |
1.6990 USD |
2.0977 USD |
2.0183 USD |
| 2022-02-06 |
1.7394 USD |
25,629,166.9000 MATIC |
1.7124 USD |
1.6676 USD |
1.7568 USD |
1.7394 USD |
| 2022-02-05 |
1.7188 USD |
43,024,070.0000 MATIC |
1.6966 USD |
1.6737 USD |
1.7573 USD |
1.7188 USD |
| 2022-02-04 |
1.6918 USD |
43,509,832.5000 MATIC |
1.5558 USD |
1.5365 USD |
1.6969 USD |
1.6918 USD |
| 2022-02-03 |
1.5317 USD |
40,650,867.0000 MATIC |
1.5399 USD |
1.4763 USD |
1.5509 USD |
1.5317 USD |
| 2022-02-02 |
1.5484 USD |
40,087,688.5000 MATIC |
1.6493 USD |
1.5216 USD |
1.6647 USD |
1.5484 USD |
| 2022-02-01 |
1.6467 USD |
60,773,884.5000 MATIC |
1.6430 USD |
1.6108 USD |
1.6813 USD |
1.6467 USD |
| 2022-01-31 |
1.6408 USD |
50,197,238.7000 MATIC |
1.6041 USD |
1.5247 USD |
1.6535 USD |
1.6408 USD |
| 2022-01-30 |
1.6072 USD |
44,138,670.3000 MATIC |
1.6974 USD |
1.5755 USD |
1.7100 USD |
1.6072 USD |
| 2022-01-29 |
1.6903 USD |
37,248,997.9000 MATIC |
1.6732 USD |
1.6507 USD |
1.7420 USD |
1.6903 USD |
| 2022-01-28 |
1.6796 USD |
92,495,602.9000 MATIC |
1.5900 USD |
1.5630 USD |
1.7039 USD |
1.6796 USD |
| 2022-01-27 |
1.5768 USD |
87,496,056.5000 MATIC |
1.5906 USD |
1.4965 USD |
1.6691 USD |
1.5768 USD |
| 2022-01-26 |
1.5885 USD |
119,455,804.1000 MATIC |
1.5596 USD |
1.5241 USD |
1.8361 USD |
1.5885 USD |
| 2022-01-25 |
1.5652 USD |
81,632,243.7000 MATIC |
1.5077 USD |
1.4106 USD |
1.6133 USD |
1.5652 USD |
| 2022-01-24 |
1.5111 USD |
117,791,546.9000 MATIC |
1.6170 USD |
1.3073 USD |
1.6179 USD |
1.5111 USD |
| 2022-01-23 |
1.6056 USD |
75,166,595.5000 MATIC |
1.5381 USD |
1.5103 USD |
1.6700 USD |
1.6056 USD |
| 2022-01-22 |
1.5267 USD |
143,186,849.1000 MATIC |
1.6990 USD |
1.3935 USD |
1.7573 USD |
1.5267 USD |
| 2022-01-21 |
1.7072 USD |
142,777,096.7000 MATIC |
1.9588 USD |
1.6368 USD |
2.0265 USD |
1.7072 USD |
| 2022-01-20 |
1.9911 USD |
48,205,115.8000 MATIC |
2.0295 USD |
1.9880 USD |
2.1935 USD |
1.9911 USD |
| 2022-01-19 |
2.0436 USD |
46,441,737.6000 MATIC |
2.1196 USD |
2.0144 USD |
2.1435 USD |
2.0436 USD |
| 2022-01-18 |
2.1376 USD |
49,035,435.7000 MATIC |
2.2195 USD |
2.0779 USD |
2.2462 USD |
2.1376 USD |
| 2022-01-17 |
2.2209 USD |
57,832,390.7000 MATIC |
2.3336 USD |
2.1650 USD |
2.4550 USD |
2.2209 USD |
| 2022-01-16 |
2.3298 USD |
20,590,372.4000 MATIC |
2.3466 USD |
2.2845 USD |
2.3737 USD |
2.3298 USD |
| 2022-01-15 |
2.3541 USD |
27,373,754.6000 MATIC |
2.3365 USD |
2.2947 USD |
2.4000 USD |
2.3541 USD |
| 2022-01-14 |
2.3388 USD |
40,200,302.9000 MATIC |
2.2643 USD |
2.1838 USD |
2.3524 USD |
2.3388 USD |
| 2022-01-13 |
2.2826 USD |
43,522,037.8000 MATIC |
2.3977 USD |
2.2410 USD |
2.4404 USD |
2.2826 USD |
| 2022-01-12 |
2.3969 USD |
61,977,836.6000 MATIC |
2.3609 USD |
2.3001 USD |
2.4516 USD |
2.3969 USD |