Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: maticusd
123...2627
Date Price Volume Open Low High Close
2024-12-04 0.7081 USD 252,568.8875 0.7069 USD 0.6923 USD 0.7154 USD 0.7143 USD
2024-12-03 0.7040 USD 1,449,980.5866 0.6520 USD 0.6420 USD 0.6578 USD 0.7193 USD
2024-12-02 0.6361 USD 912,416.5736 0.6064 USD 0.5707 USD 0.5804 USD 0.6417 USD
2024-12-01 0.6000 USD 295,569.2191 0.5997 USD 0.5664 USD 0.5869 USD 0.6019 USD
2024-11-30 0.6072 USD 348,586.4436 0.5848 USD 0.5690 USD 0.5755 USD 0.6062 USD
2024-11-29 0.5848 USD 379,605.0505 0.5658 USD 0.5561 USD 0.5644 USD 0.5841 USD
2024-11-28 0.5706 USD 209,341.7937 0.5816 USD 0.5462 USD 0.5591 USD 0.5593 USD
2024-11-27 0.5814 USD 342,302.6576 0.5302 USD 0.5197 USD 0.5283 USD 0.5834 USD
2024-11-26 0.5247 USD 345,794.0488 0.5461 USD 0.4986 USD 0.5200 USD 0.5279 USD
2024-11-25 0.5461 USD 481,372.1471 0.5771 USD 0.5425 USD 0.5551 USD 0.5554 USD
2024-11-24 0.5775 USD 729,320.9538 0.5750 USD 0.5100 USD 0.5423 USD 0.5696 USD
2024-11-23 0.5679 USD 1,389,539.1644 0.4958 USD 0.4920 USD 0.5300 USD 0.5709 USD
2024-11-22 0.4920 USD 424,090.3137 0.4533 USD 0.4454 USD 0.4600 USD 0.4905 USD
2024-11-21 0.4492 USD 444,093.5094 0.4319 USD 0.4167 USD 0.4298 USD 0.4478 USD
2024-11-20 0.4338 USD 541,626.5669 0.4306 USD 0.4211 USD 0.4265 USD 0.4342 USD
2024-11-19 0.4285 USD 426,862.0434 0.4569 USD 0.4205 USD 0.4297 USD 0.4261 USD
2024-11-18 0.4491 USD 764,977.3260 0.3999 USD 0.3980 USD 0.4076 USD 0.4432 USD
2024-11-17 0.3989 USD 332,826.8493 0.4199 USD 0.3905 USD 0.3968 USD 0.3979 USD
2024-11-16 0.4166 USD 521,511.9232 0.3681 USD 0.3674 USD 0.3772 USD 0.4282 USD
2024-11-15 0.3703 USD 216,015.1465 0.3574 USD 0.3450 USD 0.3568 USD 0.3667 USD
2024-11-14 0.3558 USD 397,297.7090 0.3774 USD 0.3564 USD 0.3663 USD 0.3639 USD
2024-11-13 0.3731 USD 560,027.8069 0.4021 USD 0.3569 USD 0.3731 USD 0.3651 USD
2024-11-12 0.4033 USD 632,265.5475 0.4199 USD 0.3600 USD 0.3922 USD 0.4004 USD
2024-11-11 0.4250 USD 515,197.4881 0.4097 USD 0.3947 USD 0.4064 USD 0.4237 USD
2024-11-10 0.4240 USD 309,860.7059 0.3845 USD 0.3765 USD 0.3845 USD 0.4187 USD
2024-11-09 0.3860 USD 309,343.9199 0.3910 USD 0.3738 USD 0.3832 USD 0.3859 USD
2024-11-08 0.3960 USD 759,389.2012 0.3442 USD 0.3280 USD 0.3436 USD 0.3970 USD
2024-11-07 0.3448 USD 345,526.2088 0.3296 USD 0.3214 USD 0.3352 USD 0.3449 USD
2024-11-06 0.3309 USD 320,735.9651 0.3050 USD 0.3050 USD 0.3091 USD 0.3329 USD
2024-11-05 0.3056 USD 273,193.5446 0.2857 USD 0.2852 USD 0.2929 USD 0.3035 USD
2024-11-04 0.2876 USD 158,184.9853 0.2992 USD 0.2810 USD 0.2898 USD 0.2876 USD
2024-11-03 0.2992 USD 214,643.0580 0.3070 USD 0.2934 USD 0.3024 USD 0.3027 USD
2024-11-02 0.3070 USD 367,335.2804 0.3192 USD 0.3041 USD 0.3130 USD 0.3108 USD
2024-11-01 0.3146 USD 118,518.6510 0.3218 USD 0.3003 USD 0.3167 USD 0.3167 USD
2024-10-31 0.3201 USD 202,988.8071 0.3339 USD 0.3132 USD 0.3171 USD 0.3197 USD
2024-10-30 0.3343 USD 311,625.7856 0.3298 USD 0.3236 USD 0.3299 USD 0.3339 USD
2024-10-29 0.3304 USD 455,516.3477 0.3200 USD 0.3180 USD 0.3242 USD 0.3304 USD
2024-10-28 0.3219 USD 159,018.4974 0.3278 USD 0.3062 USD 0.3180 USD 0.3219 USD
2024-10-27 0.3277 USD 55,234.4623 0.3231 USD 0.3200 USD 0.3246 USD 0.3277 USD
2024-10-26 0.3239 USD 207,269.9524 0.3219 USD 0.3100 USD 0.3240 USD 0.3239 USD
2024-10-25 0.3219 USD 123,355.5688 0.3570 USD 0.3300 USD 0.3343 USD 0.3330 USD
2024-10-24 0.3570 USD 97,261.3300 0.3507 USD 0.3473 USD 0.3532 USD 0.3507 USD
2024-10-23 0.3524 USD 276,059.0256 0.3645 USD 0.3402 USD 0.3514 USD 0.3512 USD
2024-10-22 0.3611 USD 149,274.5940 0.3671 USD 0.3600 USD 0.3645 USD 0.3611 USD
2024-10-21 0.3721 USD 357,455.7432 0.3859 USD 0.3545 USD 0.3702 USD 0.3721 USD
2024-10-20 0.3832 USD 328,290.2085 0.3704 USD 0.3582 USD 0.3671 USD 0.3818 USD
2024-10-19 0.3704 USD 857,487.3366 0.3666 USD 0.3605 USD 0.3683 USD 0.3704 USD
2024-10-18 0.3666 USD 161,771.3246 0.3599 USD 0.3500 USD 0.3648 USD 0.3647 USD
2024-10-17 0.3599 USD 154,288.6062 0.3686 USD 0.3500 USD 0.3631 USD 0.3648 USD
2024-10-16 0.3689 USD 127,255.0600 0.3698 USD 0.3579 USD 0.3674 USD 0.3741 USD
123...2627