Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.5122 USD |
46,665.6352 |
0.5199 USD |
0.5104 USD |
0.5128 USD |
0.5113 USD |
| 2023-10-17 |
0.5193 USD |
92,886.1991 |
0.5334 USD |
0.5162 USD |
0.5192 USD |
0.5193 USD |
| 2023-10-16 |
0.5346 USD |
112,737.1536 |
0.5145 USD |
0.5138 USD |
0.5149 USD |
0.5331 USD |
| 2023-10-15 |
0.5151 USD |
46,503.9287 |
0.5174 USD |
0.5126 USD |
0.5140 USD |
0.5152 USD |
| 2023-10-14 |
0.5164 USD |
22,498.3993 |
0.5147 USD |
0.5139 USD |
0.5170 USD |
0.5168 USD |
| 2023-10-13 |
0.5154 USD |
196,345.7281 |
0.5085 USD |
0.5072 USD |
0.5103 USD |
0.5154 USD |
| 2023-10-12 |
0.5074 USD |
51,133.6030 |
0.5143 USD |
0.5017 USD |
0.5044 USD |
0.5074 USD |
| 2023-10-11 |
0.5126 USD |
185,934.0536 |
0.5169 USD |
0.5069 USD |
0.5109 USD |
0.5140 USD |
| 2023-10-10 |
0.5180 USD |
43,140.4568 |
0.5290 USD |
0.5115 USD |
0.5150 USD |
0.5190 USD |
| 2023-10-09 |
0.5294 USD |
148,131.2912 |
0.5599 USD |
0.5200 USD |
0.5288 USD |
0.5280 USD |
| 2023-10-08 |
0.5595 USD |
89,457.9445 |
0.5633 USD |
0.5568 USD |
0.5586 USD |
0.5595 USD |
| 2023-10-07 |
0.5648 USD |
42,575.3283 |
0.5641 USD |
0.5630 USD |
0.5657 USD |
0.5639 USD |
| 2023-10-06 |
0.5644 USD |
66,477.3877 |
0.5442 USD |
0.5442 USD |
0.5490 USD |
0.5665 USD |
| 2023-10-05 |
0.5479 USD |
111,790.2086 |
0.5621 USD |
0.5445 USD |
0.5483 USD |
0.5471 USD |
| 2023-10-04 |
0.5644 USD |
183,631.1923 |
0.5654 USD |
0.5500 USD |
0.5563 USD |
0.5640 USD |
| 2023-10-03 |
0.5685 USD |
175,295.3457 |
0.5471 USD |
0.5471 USD |
0.5487 USD |
0.5705 USD |
| 2023-10-02 |
0.5477 USD |
235,857.2165 |
0.5688 USD |
0.5439 USD |
0.5484 USD |
0.5477 USD |
| 2023-10-01 |
0.5688 USD |
147,330.3685 |
0.5333 USD |
0.5323 USD |
0.5341 USD |
0.5690 USD |
| 2023-09-30 |
0.5345 USD |
63,766.6310 |
0.5250 USD |
0.5241 USD |
0.5250 USD |
0.5345 USD |
| 2023-09-29 |
0.5250 USD |
155,770.1854 |
0.5194 USD |
0.5172 USD |
0.5184 USD |
0.5263 USD |
| 2023-09-28 |
0.5192 USD |
83,362.9735 |
0.5016 USD |
0.5016 USD |
0.5062 USD |
0.5172 USD |
| 2023-09-27 |
0.5033 USD |
59,196.9955 |
0.5134 USD |
0.5004 USD |
0.5030 USD |
0.5033 USD |
| 2023-09-26 |
0.5078 USD |
57,705.3539 |
0.5197 USD |
0.5124 USD |
0.5160 USD |
0.5124 USD |
| 2023-09-25 |
0.5184 USD |
54,789.9692 |
0.5110 USD |
0.5069 USD |
0.5118 USD |
0.5169 USD |
| 2023-09-24 |
0.5172 USD |
31,946.5810 |
0.5181 USD |
0.5174 USD |
0.5187 USD |
0.5180 USD |
| 2023-09-23 |
0.5181 USD |
42,984.8957 |
0.5205 USD |
0.5189 USD |
0.5205 USD |
0.5200 USD |
| 2023-09-22 |
0.5199 USD |
35,864.8590 |
0.5196 USD |
0.5150 USD |
0.5190 USD |
0.5199 USD |
| 2023-09-21 |
0.5209 USD |
112,085.1568 |
0.5403 USD |
0.5173 USD |
0.5208 USD |
0.5200 USD |
| 2023-09-20 |
0.5424 USD |
498,542.3918 |
0.5438 USD |
0.5335 USD |
0.5394 USD |
0.5424 USD |
| 2023-09-19 |
0.5429 USD |
105,800.9704 |
0.5254 USD |
0.5248 USD |
0.5268 USD |
0.5429 USD |
| 2023-09-18 |
0.5254 USD |
150,496.2973 |
0.5160 USD |
0.5118 USD |
0.5147 USD |
0.5274 USD |
| 2023-09-17 |
0.5165 USD |
59,675.3215 |
0.5280 USD |
0.5000 USD |
0.5161 USD |
0.5165 USD |
| 2023-09-16 |
0.5282 USD |
160,294.2761 |
0.5295 USD |
0.5248 USD |
0.5270 USD |
0.5270 USD |
| 2023-09-15 |
0.5333 USD |
51,088.8367 |
0.5216 USD |
0.5154 USD |
0.5193 USD |
0.5313 USD |
| 2023-09-14 |
0.5246 USD |
79,843.0947 |
0.5141 USD |
0.5140 USD |
0.5163 USD |
0.5253 USD |
| 2023-09-13 |
0.5141 USD |
322,452.4195 |
0.5096 USD |
0.5061 USD |
0.5087 USD |
0.5140 USD |
| 2023-09-12 |
0.5101 USD |
122,765.6474 |
0.5046 USD |
0.5028 USD |
0.5071 USD |
0.5101 USD |
| 2023-09-11 |
0.5046 USD |
468,126.4424 |
0.5249 USD |
0.4960 USD |
0.5023 USD |
0.5029 USD |
| 2023-09-10 |
0.5249 USD |
159,234.6279 |
0.5403 USD |
0.5134 USD |
0.5203 USD |
0.5267 USD |
| 2023-09-09 |
0.5395 USD |
24,675.5577 |
0.5441 USD |
0.5394 USD |
0.5405 USD |
0.5395 USD |
| 2023-09-08 |
0.5425 USD |
57,722.1948 |
0.5544 USD |
0.5334 USD |
0.5416 USD |
0.5421 USD |
| 2023-09-07 |
0.5563 USD |
36,576.6343 |
0.5583 USD |
0.5496 USD |
0.5522 USD |
0.5544 USD |
| 2023-09-06 |
0.5583 USD |
79,896.1587 |
0.5577 USD |
0.5427 USD |
0.5485 USD |
0.5582 USD |
| 2023-09-05 |
0.5577 USD |
108,961.0921 |
0.5540 USD |
0.5499 USD |
0.5522 USD |
0.5566 USD |
| 2023-09-04 |
0.5540 USD |
68,047.2129 |
0.5416 USD |
0.5399 USD |
0.5416 USD |
0.5524 USD |
| 2023-09-03 |
0.5395 USD |
90,364.3593 |
0.5394 USD |
0.5365 USD |
0.5396 USD |
0.5388 USD |
| 2023-09-02 |
0.5404 USD |
371,996.5884 |
0.5411 USD |
0.5300 USD |
0.5383 USD |
0.5393 USD |
| 2023-09-01 |
0.5395 USD |
158,661.8481 |
0.5486 USD |
0.5315 USD |
0.5381 USD |
0.5387 USD |
| 2023-08-31 |
0.5475 USD |
142,929.7088 |
0.5747 USD |
0.5437 USD |
0.5487 USD |
0.5485 USD |
| 2023-08-30 |
0.5743 USD |
109,852.6935 |
0.5929 USD |
0.5674 USD |
0.5689 USD |
0.5727 USD |