Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.5915 USD |
254,361.3991 |
0.5646 USD |
0.5520 USD |
0.5549 USD |
0.5974 USD |
| 2023-08-28 |
0.5633 USD |
82,571.3317 |
0.5573 USD |
0.5524 USD |
0.5538 USD |
0.5631 USD |
| 2023-08-27 |
0.5577 USD |
76,861.1622 |
0.5510 USD |
0.5484 USD |
0.5500 USD |
0.5595 USD |
| 2023-08-26 |
0.5504 USD |
91,790.4170 |
0.5486 USD |
0.5470 USD |
0.5506 USD |
0.5513 USD |
| 2023-08-25 |
0.5486 USD |
68,282.0419 |
0.5514 USD |
0.5391 USD |
0.5419 USD |
0.5476 USD |
| 2023-08-24 |
0.5484 USD |
107,602.7704 |
0.5652 USD |
0.5426 USD |
0.5500 USD |
0.5474 USD |
| 2023-08-23 |
0.5583 USD |
147,801.4785 |
0.5514 USD |
0.5478 USD |
0.5545 USD |
0.5591 USD |
| 2023-08-22 |
0.5514 USD |
164,186.1383 |
0.5600 USD |
0.5328 USD |
0.5424 USD |
0.5483 USD |
| 2023-08-21 |
0.5614 USD |
110,881.5170 |
0.5814 USD |
0.5567 USD |
0.5657 USD |
0.5642 USD |
| 2023-08-20 |
0.5814 USD |
45,045.7470 |
0.5836 USD |
0.5740 USD |
0.5770 USD |
0.5794 USD |
| 2023-08-19 |
0.5901 USD |
77,852.8464 |
0.5817 USD |
0.5768 USD |
0.5861 USD |
0.5901 USD |
| 2023-08-18 |
0.5829 USD |
192,414.5262 |
0.5770 USD |
0.5684 USD |
0.5859 USD |
0.5869 USD |
| 2023-08-17 |
0.5763 USD |
274,404.9743 |
0.6239 USD |
0.5670 USD |
0.5970 USD |
0.5776 USD |
| 2023-08-16 |
0.6231 USD |
229,781.8892 |
0.6406 USD |
0.6086 USD |
0.6203 USD |
0.6213 USD |
| 2023-08-15 |
0.6343 USD |
163,846.4340 |
0.6794 USD |
0.6307 USD |
0.6402 USD |
0.6333 USD |
| 2023-08-14 |
0.6803 USD |
54,187.5065 |
0.6777 USD |
0.6717 USD |
0.6777 USD |
0.6800 USD |
| 2023-08-13 |
0.6767 USD |
39,936.2483 |
0.6821 USD |
0.6741 USD |
0.6783 USD |
0.6757 USD |
| 2023-08-12 |
0.6820 USD |
73,694.1663 |
0.6803 USD |
0.6770 USD |
0.6784 USD |
0.6819 USD |
| 2023-08-11 |
0.6803 USD |
77,857.0630 |
0.6850 USD |
0.6758 USD |
0.6789 USD |
0.6803 USD |
| 2023-08-10 |
0.6861 USD |
63,807.1253 |
0.6923 USD |
0.6838 USD |
0.6862 USD |
0.6855 USD |
| 2023-08-09 |
0.6913 USD |
132,698.1070 |
0.6900 USD |
0.6799 USD |
0.6863 USD |
0.6896 USD |
| 2023-08-08 |
0.7046 USD |
116,394.6332 |
0.6677 USD |
0.6653 USD |
0.6693 USD |
0.7046 USD |
| 2023-08-07 |
0.6718 USD |
63,468.9730 |
0.6690 USD |
0.6550 USD |
0.6632 USD |
0.6670 USD |
| 2023-08-06 |
0.6690 USD |
32,476.4273 |
0.6710 USD |
0.6676 USD |
0.6705 USD |
0.6690 USD |
| 2023-08-05 |
0.6710 USD |
78,943.9586 |
0.6672 USD |
0.6599 USD |
0.6634 USD |
0.6702 USD |
| 2023-08-04 |
0.6650 USD |
114,463.3818 |
0.6853 USD |
0.6650 USD |
0.6670 USD |
0.6664 USD |
| 2023-08-03 |
0.6853 USD |
53,450.1999 |
0.6864 USD |
0.6680 USD |
0.6808 USD |
0.6821 USD |
| 2023-08-02 |
0.6894 USD |
102,957.8873 |
0.7056 USD |
0.6836 USD |
0.6879 USD |
0.6873 USD |
| 2023-08-01 |
0.6961 USD |
116,522.9420 |
0.6893 USD |
0.6700 USD |
0.6727 USD |
0.6909 USD |
| 2023-07-31 |
0.6911 USD |
96,350.7366 |
0.6995 USD |
0.6860 USD |
0.6910 USD |
0.6900 USD |
| 2023-07-30 |
0.6993 USD |
80,823.5628 |
0.7242 USD |
0.6884 USD |
0.6978 USD |
0.6984 USD |
| 2023-07-29 |
0.7242 USD |
37,118.2533 |
0.7221 USD |
0.7153 USD |
0.7181 USD |
0.7241 USD |
| 2023-07-28 |
0.7221 USD |
163,194.0620 |
0.7204 USD |
0.7085 USD |
0.7113 USD |
0.7221 USD |
| 2023-07-27 |
0.7204 USD |
263,841.6842 |
0.7224 USD |
0.7154 USD |
0.7228 USD |
0.7207 USD |
| 2023-07-26 |
0.7235 USD |
221,105.3385 |
0.7195 USD |
0.7020 USD |
0.7103 USD |
0.7218 USD |
| 2023-07-25 |
0.7135 USD |
199,805.4745 |
0.7332 USD |
0.7066 USD |
0.7159 USD |
0.7135 USD |
| 2023-07-24 |
0.7332 USD |
140,595.3342 |
0.7610 USD |
0.7207 USD |
0.7292 USD |
0.7330 USD |
| 2023-07-23 |
0.7610 USD |
128,417.9147 |
0.7464 USD |
0.7400 USD |
0.7464 USD |
0.7590 USD |
| 2023-07-22 |
0.7557 USD |
84,936.6274 |
0.7683 USD |
0.7558 USD |
0.7600 USD |
0.7577 USD |
| 2023-07-21 |
0.7715 USD |
68,569.7589 |
0.7677 USD |
0.7588 USD |
0.7646 USD |
0.7738 USD |
| 2023-07-20 |
0.7677 USD |
292,372.1138 |
0.7453 USD |
0.7436 USD |
0.7509 USD |
0.7706 USD |
| 2023-07-19 |
0.7426 USD |
76,412.0589 |
0.7384 USD |
0.7330 USD |
0.7397 USD |
0.7433 USD |
| 2023-07-18 |
0.7383 USD |
129,302.1494 |
0.7808 USD |
0.7321 USD |
0.7400 USD |
0.7390 USD |
| 2023-07-17 |
0.7808 USD |
159,482.2865 |
0.7706 USD |
0.7600 USD |
0.7738 USD |
0.7796 USD |
| 2023-07-16 |
0.7818 USD |
62,206.9779 |
0.8032 USD |
0.7800 USD |
0.7834 USD |
0.7820 USD |
| 2023-07-15 |
0.8030 USD |
265,723.8108 |
0.8125 USD |
0.8042 USD |
0.8093 USD |
0.8074 USD |
| 2023-07-14 |
0.8137 USD |
406,776.0688 |
0.8515 USD |
0.7737 USD |
0.7915 USD |
0.8047 USD |
| 2023-07-13 |
0.8497 USD |
651,852.6651 |
0.7266 USD |
0.7162 USD |
0.7187 USD |
0.8467 USD |
| 2023-07-12 |
0.7266 USD |
273,061.2694 |
0.7400 USD |
0.7175 USD |
0.7231 USD |
0.7270 USD |
| 2023-07-11 |
0.7400 USD |
117,383.9130 |
0.7367 USD |
0.7267 USD |
0.7373 USD |
0.7408 USD |