Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
2.3641 USD |
73,441,650.2000 MATIC |
2.0713 USD |
2.0466 USD |
2.3731 USD |
2.3641 USD |
| 2022-01-10 |
2.0604 USD |
65,417,819.4000 MATIC |
2.1153 USD |
1.9207 USD |
2.1476 USD |
2.0604 USD |
| 2022-01-09 |
2.1139 USD |
39,367,963.4000 MATIC |
1.9852 USD |
1.9632 USD |
2.1697 USD |
2.1139 USD |
| 2022-01-08 |
2.0103 USD |
65,687,043.3000 MATIC |
2.0535 USD |
1.8951 USD |
2.1431 USD |
2.0103 USD |
| 2022-01-07 |
2.0474 USD |
74,064,958.0000 MATIC |
2.2507 USD |
2.0431 USD |
2.2649 USD |
2.0474 USD |
| 2022-01-06 |
2.2540 USD |
71,643,248.4000 MATIC |
2.1829 USD |
2.0666 USD |
2.2919 USD |
2.2540 USD |
| 2022-01-05 |
2.2025 USD |
71,620,991.3000 MATIC |
2.3658 USD |
2.0210 USD |
2.4524 USD |
2.2025 USD |
| 2022-01-04 |
2.3648 USD |
43,943,150.7000 MATIC |
2.4333 USD |
2.3529 USD |
2.5080 USD |
2.3648 USD |
| 2022-01-03 |
2.4362 USD |
29,981,780.2000 MATIC |
2.5506 USD |
2.3600 USD |
2.5527 USD |
2.4362 USD |
| 2022-01-02 |
2.5504 USD |
19,817,974.3000 MATIC |
2.5730 USD |
2.5040 USD |
2.5860 USD |
2.5504 USD |
| 2022-01-01 |
2.5642 USD |
24,268,326.4000 MATIC |
2.5251 USD |
2.4994 USD |
2.6048 USD |
2.5642 USD |
| 2021-12-31 |
2.5375 USD |
48,072,928.4000 MATIC |
2.5545 USD |
2.4400 USD |
2.6726 USD |
2.5375 USD |
| 2021-12-30 |
2.5514 USD |
46,582,686.5000 MATIC |
2.4751 USD |
2.4100 USD |
2.5978 USD |
2.5514 USD |
| 2021-12-29 |
2.4775 USD |
71,342,028.2000 MATIC |
2.4932 USD |
2.4028 USD |
2.6214 USD |
2.4775 USD |
| 2021-12-28 |
2.5225 USD |
111,417,200.2000 MATIC |
2.7263 USD |
2.4410 USD |
2.7308 USD |
2.5225 USD |
| 2021-12-27 |
2.7313 USD |
53,178,849.3000 MATIC |
2.8805 USD |
2.7131 USD |
2.9249 USD |
2.7313 USD |
| 2021-12-26 |
2.8848 USD |
69,343,546.8000 MATIC |
2.6401 USD |
2.6111 USD |
2.8899 USD |
2.8848 USD |
| 2021-12-25 |
2.6475 USD |
42,101,233.5000 MATIC |
2.4689 USD |
2.4260 USD |
2.6900 USD |
2.6475 USD |
| 2021-12-24 |
2.4597 USD |
69,958,170.7000 MATIC |
2.6859 USD |
2.4210 USD |
2.6867 USD |
2.4597 USD |
| 2021-12-23 |
2.6818 USD |
93,753,511.5000 MATIC |
2.5008 USD |
2.4637 USD |
2.7344 USD |
2.6818 USD |
| 2021-12-22 |
2.4988 USD |
108,988,793.0000 MATIC |
2.3749 USD |
2.3700 USD |
2.6530 USD |
2.4988 USD |
| 2021-12-21 |
2.3540 USD |
67,465,987.4000 MATIC |
2.1309 USD |
2.1079 USD |
2.4099 USD |
2.3540 USD |
| 2021-12-20 |
2.1598 USD |
57,475,143.5000 MATIC |
2.2219 USD |
2.0463 USD |
2.2499 USD |
2.1598 USD |
| 2021-12-19 |
2.2350 USD |
45,475,909.3000 MATIC |
2.2353 USD |
2.1623 USD |
2.2957 USD |
2.2350 USD |
| 2021-12-18 |
2.2321 USD |
60,691,607.1000 MATIC |
2.1287 USD |
2.0550 USD |
2.2600 USD |
2.2321 USD |
| 2021-12-17 |
2.1060 USD |
64,751,531.2000 MATIC |
2.0696 USD |
1.9361 USD |
2.1621 USD |
2.1060 USD |
| 2021-12-16 |
2.0970 USD |
63,724,455.0000 MATIC |
2.1312 USD |
2.0705 USD |
2.2092 USD |
2.0970 USD |
| 2021-12-15 |
2.0878 USD |
136,466,022.6000 MATIC |
1.9425 USD |
1.8291 USD |
2.2470 USD |
2.0878 USD |
| 2021-12-14 |
1.9442 USD |
79,251,465.3000 MATIC |
1.8181 USD |
1.7373 USD |
1.9446 USD |
1.9442 USD |
| 2021-12-13 |
1.8405 USD |
114,268,520.8000 MATIC |
2.0851 USD |
1.7515 USD |
2.0948 USD |
1.8405 USD |
| 2021-12-12 |
2.0879 USD |
52,831,893.9000 MATIC |
2.1400 USD |
2.0285 USD |
2.1426 USD |
2.0879 USD |
| 2021-12-11 |
2.1294 USD |
73,800,351.3000 MATIC |
2.0916 USD |
2.0100 USD |
2.1700 USD |
2.1294 USD |
| 2021-12-10 |
2.0888 USD |
114,622,473.5000 MATIC |
2.0860 USD |
2.0434 USD |
2.2914 USD |
2.0888 USD |
| 2021-12-09 |
2.1044 USD |
180,810,482.6000 MATIC |
2.4219 USD |
2.0601 USD |
2.4414 USD |
2.1044 USD |
| 2021-12-08 |
2.4248 USD |
139,000,527.5000 MATIC |
2.3474 USD |
2.2222 USD |
2.5800 USD |
2.4248 USD |
| 2021-12-07 |
2.3763 USD |
189,982,309.7000 MATIC |
2.2783 USD |
2.2362 USD |
2.5200 USD |
2.3763 USD |
| 2021-12-06 |
2.2563 USD |
186,647,724.3000 MATIC |
2.0548 USD |
1.7132 USD |
2.3287 USD |
2.2563 USD |
| 2021-12-05 |
2.0188 USD |
138,905,150.7000 MATIC |
1.9783 USD |
1.8838 USD |
2.2029 USD |
2.0188 USD |
| 2021-12-04 |
1.9499 USD |
156,290,137.1000 MATIC |
2.2696 USD |
1.6203 USD |
2.3177 USD |
1.9499 USD |
| 2021-12-03 |
2.2868 USD |
197,944,080.9000 MATIC |
2.1224 USD |
2.0600 USD |
2.4000 USD |
2.2868 USD |
| 2021-12-02 |
2.1314 USD |
140,908,084.2000 MATIC |
2.0077 USD |
1.9511 USD |
2.2030 USD |
2.1314 USD |
| 2021-12-01 |
2.0091 USD |
108,781,503.6000 MATIC |
1.7867 USD |
1.7742 USD |
2.0959 USD |
2.0091 USD |
| 2021-11-30 |
1.8131 USD |
63,605,504.6000 MATIC |
1.8180 USD |
1.6969 USD |
1.8800 USD |
1.8131 USD |
| 2021-11-29 |
1.8200 USD |
46,916,976.2000 MATIC |
1.6526 USD |
1.6300 USD |
1.8370 USD |
1.8200 USD |
| 2021-11-28 |
1.6525 USD |
41,023,567.8000 MATIC |
1.6136 USD |
1.5000 USD |
1.6664 USD |
1.6525 USD |
| 2021-11-27 |
1.6085 USD |
36,867,308.2000 MATIC |
1.6400 USD |
1.5881 USD |
1.7268 USD |
1.6085 USD |
| 2021-11-26 |
1.6454 USD |
79,328,575.8000 MATIC |
1.9271 USD |
1.5904 USD |
1.9680 USD |
1.6454 USD |
| 2021-11-25 |
1.9181 USD |
69,599,244.7000 MATIC |
1.6857 USD |
1.6712 USD |
1.9200 USD |
1.9181 USD |
| 2021-11-24 |
1.6892 USD |
61,431,136.8000 MATIC |
1.7513 USD |
1.6506 USD |
1.8300 USD |
1.6892 USD |
| 2021-11-23 |
1.7573 USD |
47,976,642.4000 MATIC |
1.5592 USD |
1.5433 USD |
1.7583 USD |
1.7573 USD |