Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.8593 USD |
36,365.1511 |
0.8772 USD |
0.8541 USD |
0.8586 USD |
0.8570 USD |
| 2023-05-20 |
0.8772 USD |
48,305.7510 |
0.8707 USD |
0.8651 USD |
0.8677 USD |
0.8749 USD |
| 2023-05-19 |
0.8713 USD |
129,971.2905 |
0.8718 USD |
0.8641 USD |
0.8676 USD |
0.8701 USD |
| 2023-05-18 |
0.8727 USD |
123,336.9944 |
0.8859 USD |
0.8434 USD |
0.8515 USD |
0.8764 USD |
| 2023-05-17 |
0.8838 USD |
129,470.4613 |
0.8482 USD |
0.8343 USD |
0.8482 USD |
0.8838 USD |
| 2023-05-16 |
0.8440 USD |
139,331.5277 |
0.8605 USD |
0.8351 USD |
0.8415 USD |
0.8452 USD |
| 2023-05-15 |
0.8643 USD |
119,825.1328 |
0.8603 USD |
0.8472 USD |
0.8604 USD |
0.8630 USD |
| 2023-05-14 |
0.8598 USD |
70,996.8616 |
0.8487 USD |
0.8402 USD |
0.8482 USD |
0.8596 USD |
| 2023-05-13 |
0.8485 USD |
98,587.1636 |
0.8651 USD |
0.8485 USD |
0.8522 USD |
0.8499 USD |
| 2023-05-12 |
0.8636 USD |
163,606.0894 |
0.8407 USD |
0.8198 USD |
0.8302 USD |
0.8590 USD |
| 2023-05-11 |
0.8406 USD |
283,723.7435 |
0.8776 USD |
0.8307 USD |
0.8413 USD |
0.8374 USD |
| 2023-05-10 |
0.8774 USD |
207,706.7237 |
0.8768 USD |
0.8369 USD |
0.8696 USD |
0.8775 USD |
| 2023-05-09 |
0.8747 USD |
240,006.8620 |
0.9006 USD |
0.8676 USD |
0.8759 USD |
0.8741 USD |
| 2023-05-08 |
0.8992 USD |
231,060.7344 |
0.9633 USD |
0.8835 USD |
0.9016 USD |
0.8956 USD |
| 2023-05-07 |
0.9737 USD |
54,761.7937 |
0.9780 USD |
0.9691 USD |
0.9725 USD |
0.9725 USD |
| 2023-05-06 |
0.9766 USD |
121,943.5733 |
0.9981 USD |
0.9526 USD |
0.9592 USD |
0.9789 USD |
| 2023-05-05 |
0.9988 USD |
162,676.7322 |
0.9824 USD |
0.9793 USD |
0.9858 USD |
1.0009 USD |
| 2023-05-04 |
0.9834 USD |
63,315.9525 |
1.0056 USD |
0.9800 USD |
0.9830 USD |
0.9804 USD |
| 2023-05-03 |
1.0096 USD |
80,094.0357 |
0.9755 USD |
0.9635 USD |
0.9699 USD |
1.0128 USD |
| 2023-05-02 |
0.9769 USD |
165,470.0956 |
0.9603 USD |
0.9523 USD |
0.9593 USD |
0.9801 USD |
| 2023-05-01 |
0.9612 USD |
237,240.3687 |
0.9809 USD |
0.9452 USD |
0.9561 USD |
0.9591 USD |
| 2023-04-30 |
0.9875 USD |
89,167.0354 |
1.0041 USD |
0.9760 USD |
0.9879 USD |
0.9866 USD |
| 2023-04-29 |
1.0062 USD |
85,737.0968 |
0.9990 USD |
0.9934 USD |
0.9998 USD |
1.0061 USD |
| 2023-04-28 |
0.9958 USD |
174,963.4357 |
1.0110 USD |
0.9817 USD |
0.9932 USD |
0.9994 USD |
| 2023-04-27 |
1.0129 USD |
219,588.1857 |
0.9865 USD |
0.9809 USD |
0.9917 USD |
1.0067 USD |
| 2023-04-26 |
0.9857 USD |
320,491.0671 |
1.0048 USD |
0.9443 USD |
0.9813 USD |
0.9825 USD |
| 2023-04-25 |
1.0079 USD |
208,527.8886 |
0.9900 USD |
0.9498 USD |
0.9562 USD |
1.0008 USD |
| 2023-04-24 |
0.9896 USD |
248,180.0667 |
1.0040 USD |
0.9735 USD |
0.9887 USD |
0.9901 USD |
| 2023-04-23 |
1.0051 USD |
123,174.6138 |
1.0261 USD |
0.9800 USD |
0.9920 USD |
1.0017 USD |
| 2023-04-22 |
1.0255 USD |
188,655.8995 |
1.0126 USD |
1.0066 USD |
1.0125 USD |
1.0264 USD |
| 2023-04-21 |
1.0137 USD |
324,619.7785 |
1.0456 USD |
1.0000 USD |
1.0103 USD |
1.0064 USD |
| 2023-04-20 |
1.0490 USD |
231,983.4242 |
1.0861 USD |
1.0380 USD |
1.0523 USD |
1.0490 USD |
| 2023-04-19 |
1.0808 USD |
327,652.5022 |
1.1718 USD |
1.0860 USD |
1.1042 USD |
1.0960 USD |
| 2023-04-18 |
1.1674 USD |
497,877.4321 |
1.1532 USD |
1.1436 USD |
1.1531 USD |
1.1692 USD |
| 2023-04-17 |
1.1550 USD |
326,163.9605 |
1.1827 USD |
1.1484 USD |
1.1578 USD |
1.1578 USD |
| 2023-04-16 |
1.1823 USD |
306,855.5444 |
1.1711 USD |
1.1513 USD |
1.1588 USD |
1.1875 USD |
| 2023-04-15 |
1.1751 USD |
159,312.9071 |
1.1612 USD |
1.1467 USD |
1.1514 USD |
1.1760 USD |
| 2023-04-14 |
1.1629 USD |
484,768.9801 |
1.1346 USD |
1.1346 USD |
1.1347 USD |
1.1663 USD |
| 2023-04-13 |
1.1346 USD |
165,708.8743 |
1.1035 USD |
1.0975 USD |
1.1032 USD |
1.1327 USD |
| 2023-04-12 |
1.1055 USD |
193,774.6234 |
1.1140 USD |
1.0819 USD |
1.0896 USD |
1.1003 USD |
| 2023-04-11 |
1.1106 USD |
220,165.6890 |
1.1206 USD |
1.1129 USD |
1.1165 USD |
1.1154 USD |
| 2023-04-10 |
1.1215 USD |
92,033.8946 |
1.1020 USD |
1.0893 USD |
1.0939 USD |
1.1205 USD |
| 2023-04-09 |
1.1020 USD |
95,489.1925 |
1.1028 USD |
1.0853 USD |
1.0912 USD |
1.1070 USD |
| 2023-04-08 |
1.1028 USD |
52,686.2197 |
1.1077 USD |
1.1023 USD |
1.1064 USD |
1.1051 USD |
| 2023-04-07 |
1.1082 USD |
104,244.5775 |
1.1146 USD |
1.0969 USD |
1.1042 USD |
1.1088 USD |
| 2023-04-06 |
1.1134 USD |
124,993.4494 |
1.1399 USD |
1.1076 USD |
1.1141 USD |
1.1125 USD |
| 2023-04-05 |
1.1406 USD |
214,281.3497 |
1.1392 USD |
1.1215 USD |
1.1323 USD |
1.1412 USD |
| 2023-04-04 |
1.1391 USD |
265,048.7856 |
1.0968 USD |
1.0937 USD |
1.0979 USD |
1.1417 USD |
| 2023-04-03 |
1.0987 USD |
344,919.4432 |
1.0956 USD |
1.0706 USD |
1.0820 USD |
1.0960 USD |
| 2023-04-02 |
1.0979 USD |
231,332.2684 |
1.1129 USD |
1.0820 USD |
1.0923 USD |
1.0981 USD |