Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.6931 USD |
15,305.1506 |
0.7134 USD |
0.6977 USD |
0.7134 USD |
0.6977 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 |
| 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 |