Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.5338 USD |
101,050.2499 |
0.5084 USD |
0.5014 USD |
0.5090 USD |
0.5270 USD |
| 2025-01-05 |
0.5135 USD |
32,730.6043 |
0.5193 USD |
0.5011 USD |
0.5096 USD |
0.5166 USD |
| 2025-01-04 |
0.5243 USD |
101,661.0499 |
0.5205 USD |
0.5002 USD |
0.5167 USD |
0.5188 USD |
| 2025-01-03 |
0.5179 USD |
189,222.8857 |
0.4866 USD |
0.4700 USD |
0.4867 USD |
0.5244 USD |
| 2025-01-02 |
0.4883 USD |
153,904.6472 |
0.4767 USD |
0.4700 USD |
0.4850 USD |
0.4883 USD |
| 2025-01-01 |
0.4854 USD |
204,717.2846 |
0.4475 USD |
0.4300 USD |
0.4494 USD |
0.4854 USD |
| 2024-12-31 |
0.4500 USD |
181,672.3861 |
0.4529 USD |
0.4400 USD |
0.4502 USD |
0.4508 USD |
| 2024-12-30 |
0.4593 USD |
120,160.3943 |
0.4662 USD |
0.4425 USD |
0.4542 USD |
0.4593 USD |
| 2024-12-29 |
0.4600 USD |
54,083.2792 |
0.4915 USD |
0.4507 USD |
0.4662 USD |
0.4651 USD |
| 2024-12-28 |
0.4915 USD |
50,421.2254 |
0.4773 USD |
0.4654 USD |
0.4790 USD |
0.4913 USD |
| 2024-12-27 |
0.4817 USD |
101,925.8804 |
0.4773 USD |
0.4605 USD |
0.4828 USD |
0.4799 USD |
| 2024-12-26 |
0.4780 USD |
152,480.5975 |
0.5135 USD |
0.4710 USD |
0.4742 USD |
0.4710 USD |
| 2024-12-25 |
0.5135 USD |
56,640.4121 |
0.5260 USD |
0.5053 USD |
0.5112 USD |
0.5128 USD |
| 2024-12-24 |
0.5221 USD |
211,575.9368 |
0.5011 USD |
0.4878 USD |
0.4958 USD |
0.5242 USD |
| 2024-12-23 |
0.4792 USD |
56,951.0141 |
0.4741 USD |
0.4608 USD |
0.4716 USD |
0.4801 USD |
| 2024-12-22 |
0.4701 USD |
62,076.4388 |
0.4722 USD |
0.4599 USD |
0.4715 USD |
0.4736 USD |
| 2024-12-21 |
0.4682 USD |
419,169.5014 |
0.4993 USD |
0.4599 USD |
0.4730 USD |
0.4714 USD |
| 2024-12-20 |
0.4993 USD |
481,881.3106 |
0.4783 USD |
0.4124 USD |
0.4362 USD |
0.5017 USD |
| 2024-12-19 |
0.4872 USD |
553,466.6452 |
0.5176 USD |
0.4600 USD |
0.4738 USD |
0.4866 USD |
| 2024-12-18 |
0.5263 USD |
179,849.1169 |
0.5644 USD |
0.5165 USD |
0.5270 USD |
0.5250 USD |
| 2024-12-17 |
0.5700 USD |
216,310.8828 |
0.5904 USD |
0.5718 USD |
0.5769 USD |
0.5753 USD |
| 2024-12-16 |
0.5990 USD |
212,219.9582 |
0.6141 USD |
0.5836 USD |
0.5898 USD |
0.5987 USD |
| 2024-12-15 |
0.5987 USD |
184,512.9736 |
0.5988 USD |
0.5822 USD |
0.5923 USD |
0.5910 USD |
| 2024-12-14 |
0.5957 USD |
191,451.4388 |
0.6190 USD |
0.5822 USD |
0.5904 USD |
0.5957 USD |
| 2024-12-13 |
0.6118 USD |
118,484.4184 |
0.6243 USD |
0.6060 USD |
0.6152 USD |
0.6118 USD |
| 2024-12-12 |
0.6232 USD |
377,471.7098 |
0.6273 USD |
0.6170 USD |
0.6253 USD |
0.6224 USD |
| 2024-12-11 |
0.6337 USD |
358,767.2686 |
0.5807 USD |
0.5556 USD |
0.5726 USD |
0.6346 USD |
| 2024-12-10 |
0.5807 USD |
460,147.8674 |
0.5843 USD |
0.5292 USD |
0.5479 USD |
0.5826 USD |
| 2024-12-09 |
0.5724 USD |
551,703.4088 |
0.7069 USD |
0.5400 USD |
0.6313 USD |
0.5946 USD |
| 2024-12-08 |
0.7020 USD |
193,448.1767 |
0.6983 USD |
0.6791 USD |
0.6873 USD |
0.7045 USD |
| 2024-12-07 |
0.7007 USD |
196,994.0007 |
0.7146 USD |
0.6806 USD |
0.7005 USD |
0.6980 USD |
| 2024-12-06 |
0.7247 USD |
595,287.6035 |
0.6782 USD |
0.6637 USD |
0.6851 USD |
0.7218 USD |
| 2024-12-05 |
0.6834 USD |
545,536.1245 |
0.7134 USD |
0.6629 USD |
0.6948 USD |
0.6848 USD |
| 2024-12-04 |
0.7051 USD |
670,900.5840 |
0.7069 USD |
0.6923 USD |
0.7154 USD |
0.7109 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 |