Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
0.7385 USD |
415,205.1074 |
0.6880 USD |
0.6724 USD |
0.6766 USD |
0.7324 USD |
| 2023-07-09 |
0.6880 USD |
76,610.3767 |
0.6801 USD |
0.6801 USD |
0.6873 USD |
0.6914 USD |
| 2023-07-08 |
0.6801 USD |
53,929.6504 |
0.6779 USD |
0.6751 USD |
0.6790 USD |
0.6782 USD |
| 2023-07-07 |
0.6780 USD |
43,562.2928 |
0.6814 USD |
0.6650 USD |
0.6717 USD |
0.6777 USD |
| 2023-07-06 |
0.6734 USD |
82,727.1318 |
0.6703 USD |
0.6588 USD |
0.6705 USD |
0.6739 USD |
| 2023-07-05 |
0.6722 USD |
290,879.3676 |
0.6956 USD |
0.6637 USD |
0.6700 USD |
0.6677 USD |
| 2023-07-04 |
0.6997 USD |
64,120.9825 |
0.7146 USD |
0.6916 USD |
0.6973 USD |
0.7003 USD |
| 2023-07-03 |
0.7130 USD |
370,389.3644 |
0.6811 USD |
0.6787 USD |
0.6842 USD |
0.7143 USD |
| 2023-07-02 |
0.6828 USD |
629,728.2665 |
0.6765 USD |
0.6500 USD |
0.6670 USD |
0.6828 USD |
| 2023-07-01 |
0.6726 USD |
177,276.3724 |
0.6613 USD |
0.6495 USD |
0.6565 USD |
0.6709 USD |
| 2023-06-30 |
0.6631 USD |
361,895.6183 |
0.6314 USD |
0.6196 USD |
0.6385 USD |
0.6631 USD |
| 2023-06-29 |
0.6431 USD |
178,604.1995 |
0.6201 USD |
0.6136 USD |
0.6188 USD |
0.6297 USD |
| 2023-06-28 |
0.6293 USD |
252,121.2941 |
0.6665 USD |
0.6200 USD |
0.6300 USD |
0.6300 USD |
| 2023-06-27 |
0.6657 USD |
97,897.8569 |
0.6476 USD |
0.6458 USD |
0.6485 USD |
0.6685 USD |
| 2023-06-26 |
0.6464 USD |
106,886.0914 |
0.6719 USD |
0.6408 USD |
0.6461 USD |
0.6459 USD |
| 2023-06-25 |
0.6700 USD |
104,387.4326 |
0.6549 USD |
0.6523 USD |
0.6579 USD |
0.6700 USD |
| 2023-06-24 |
0.6553 USD |
109,303.0373 |
0.6758 USD |
0.6495 USD |
0.6566 USD |
0.6527 USD |
| 2023-06-23 |
0.6741 USD |
207,960.7687 |
0.6571 USD |
0.6522 USD |
0.6625 USD |
0.6739 USD |
| 2023-06-22 |
0.6560 USD |
388,275.2148 |
0.6701 USD |
0.6547 USD |
0.6641 USD |
0.6547 USD |
| 2023-06-21 |
0.6725 USD |
221,919.4909 |
0.6341 USD |
0.6320 USD |
0.6436 USD |
0.6714 USD |
| 2023-06-20 |
0.6330 USD |
136,325.3174 |
0.6150 USD |
0.5932 USD |
0.6012 USD |
0.6305 USD |
| 2023-06-19 |
0.6134 USD |
136,648.1052 |
0.5994 USD |
0.5939 USD |
0.6008 USD |
0.6123 USD |
| 2023-06-18 |
0.6012 USD |
98,002.1980 |
0.6161 USD |
0.6000 USD |
0.6041 USD |
0.6003 USD |
| 2023-06-17 |
0.6193 USD |
95,921.0606 |
0.5916 USD |
0.5881 USD |
0.5945 USD |
0.6194 USD |
| 2023-06-16 |
0.5916 USD |
281,573.5467 |
0.5934 USD |
0.5669 USD |
0.5748 USD |
0.5939 USD |
| 2023-06-15 |
0.6020 USD |
273,551.3461 |
0.6193 USD |
0.5650 USD |
0.5864 USD |
0.6108 USD |
| 2023-06-14 |
0.6182 USD |
215,740.0359 |
0.6437 USD |
0.6087 USD |
0.6218 USD |
0.6179 USD |
| 2023-06-13 |
0.6437 USD |
258,524.3604 |
0.6429 USD |
0.6264 USD |
0.6374 USD |
0.6396 USD |
| 2023-06-12 |
0.6428 USD |
275,593.1041 |
0.6400 USD |
0.6223 USD |
0.6320 USD |
0.6434 USD |
| 2023-06-11 |
0.6400 USD |
342,671.7374 |
0.6451 USD |
0.5991 USD |
0.6054 USD |
0.6414 USD |
| 2023-06-10 |
0.6400 USD |
1,513,259.6016 |
0.7253 USD |
0.5230 USD |
0.5923 USD |
0.6384 USD |
| 2023-06-09 |
0.7218 USD |
453,070.9075 |
0.7816 USD |
0.7271 USD |
0.7379 USD |
0.7287 USD |
| 2023-06-08 |
0.7832 USD |
357,979.5696 |
0.7641 USD |
0.7553 USD |
0.7643 USD |
0.7823 USD |
| 2023-06-07 |
0.7619 USD |
798,617.0857 |
0.8264 USD |
0.7595 USD |
0.7670 USD |
0.7619 USD |
| 2023-06-06 |
0.8249 USD |
220,385.7150 |
0.8350 USD |
0.7892 USD |
0.8070 USD |
0.8251 USD |
| 2023-06-05 |
0.8349 USD |
273,543.4931 |
0.8928 USD |
0.8260 USD |
0.8357 USD |
0.8326 USD |
| 2023-06-04 |
0.8951 USD |
94,624.1220 |
0.8991 USD |
0.8946 USD |
0.8997 USD |
0.9007 USD |
| 2023-06-03 |
0.8992 USD |
37,460.7103 |
0.8994 USD |
0.8923 USD |
0.8975 USD |
0.8991 USD |
| 2023-06-02 |
0.9014 USD |
68,360.9455 |
0.8883 USD |
0.8818 USD |
0.8900 USD |
0.9014 USD |
| 2023-06-01 |
0.8883 USD |
42,712.5362 |
0.8939 USD |
0.8762 USD |
0.8880 USD |
0.8893 USD |
| 2023-05-31 |
0.8934 USD |
78,010.8764 |
0.9013 USD |
0.8800 USD |
0.8859 USD |
0.8918 USD |
| 2023-05-30 |
0.9023 USD |
194,065.0665 |
0.9080 USD |
0.8844 USD |
0.8960 USD |
0.9040 USD |
| 2023-05-29 |
0.9116 USD |
120,662.0663 |
0.9415 USD |
0.9041 USD |
0.9105 USD |
0.9075 USD |
| 2023-05-28 |
0.9450 USD |
79,843.9511 |
0.9208 USD |
0.9180 USD |
0.9224 USD |
0.9497 USD |
| 2023-05-27 |
0.9217 USD |
146,887.4591 |
0.9108 USD |
0.9074 USD |
0.9108 USD |
0.9203 USD |
| 2023-05-26 |
0.9115 USD |
474,576.2479 |
0.8903 USD |
0.8888 USD |
0.8946 USD |
0.9097 USD |
| 2023-05-25 |
0.8913 USD |
133,096.1121 |
0.8739 USD |
0.8580 USD |
0.8658 USD |
0.8891 USD |
| 2023-05-24 |
0.8739 USD |
83,104.4048 |
0.8898 USD |
0.8557 USD |
0.8640 USD |
0.8738 USD |
| 2023-05-23 |
0.8912 USD |
195,631.4459 |
0.8716 USD |
0.8697 USD |
0.8739 USD |
0.8907 USD |
| 2023-05-22 |
0.8726 USD |
58,769.5209 |
0.8572 USD |
0.8444 USD |
0.8497 USD |
0.8718 USD |