Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.1124 USD |
211,750.0481 |
1.1187 USD |
1.0980 USD |
1.1069 USD |
1.1154 USD |
| 2023-03-31 |
1.1187 USD |
185,835.7811 |
1.0846 USD |
1.0739 USD |
1.0865 USD |
1.1191 USD |
| 2023-03-30 |
1.0877 USD |
223,332.7031 |
1.1223 USD |
1.0803 USD |
1.0913 USD |
1.0930 USD |
| 2023-03-29 |
1.1248 USD |
262,964.4484 |
1.0862 USD |
1.0855 USD |
1.0904 USD |
1.1206 USD |
| 2023-03-28 |
1.0901 USD |
252,922.7615 |
1.0461 USD |
1.0340 USD |
1.0404 USD |
1.0848 USD |
| 2023-03-27 |
1.0413 USD |
363,205.5919 |
1.1054 USD |
1.0265 USD |
1.0364 USD |
1.0421 USD |
| 2023-03-26 |
1.1123 USD |
99,848.6139 |
1.0803 USD |
1.0742 USD |
1.0819 USD |
1.1080 USD |
| 2023-03-25 |
1.0728 USD |
149,570.6732 |
1.0962 USD |
1.0629 USD |
1.0753 USD |
1.0744 USD |
| 2023-03-24 |
1.0937 USD |
304,696.8286 |
1.1394 USD |
1.0656 USD |
1.0877 USD |
1.0937 USD |
| 2023-03-23 |
1.1394 USD |
241,853.1338 |
1.1094 USD |
1.1020 USD |
1.1122 USD |
1.1294 USD |
| 2023-03-22 |
1.1094 USD |
444,246.1439 |
1.1564 USD |
1.0885 USD |
1.1086 USD |
1.1074 USD |
| 2023-03-21 |
1.1560 USD |
588,908.1784 |
1.1063 USD |
1.0829 USD |
1.0992 USD |
1.1501 USD |
| 2023-03-20 |
1.1094 USD |
425,515.1917 |
1.1682 USD |
1.1113 USD |
1.1266 USD |
1.1154 USD |
| 2023-03-19 |
1.1778 USD |
270,089.9214 |
1.1734 USD |
1.1604 USD |
1.1856 USD |
1.1782 USD |
| 2023-03-18 |
1.1859 USD |
524,219.8334 |
1.2258 USD |
1.1747 USD |
1.1962 USD |
1.1833 USD |
| 2023-03-17 |
1.2270 USD |
567,633.8892 |
1.1523 USD |
1.1337 USD |
1.1523 USD |
1.2181 USD |
| 2023-03-16 |
1.1517 USD |
234,902.9881 |
1.1166 USD |
1.1027 USD |
1.1183 USD |
1.1457 USD |
| 2023-03-15 |
1.1139 USD |
685,294.6012 |
1.2025 USD |
1.0777 USD |
1.1062 USD |
1.1145 USD |
| 2023-03-14 |
1.1912 USD |
859,956.0980 |
1.1988 USD |
1.1487 USD |
1.1606 USD |
1.1882 USD |
| 2023-03-13 |
1.1915 USD |
1,365,940.2171 |
1.1682 USD |
1.1000 USD |
1.1202 USD |
1.2002 USD |
| 2023-03-12 |
1.1612 USD |
356,313.0816 |
1.0773 USD |
1.0586 USD |
1.0763 USD |
1.1850 USD |
| 2023-03-11 |
1.0649 USD |
1,093,498.2670 |
1.0625 USD |
1.0056 USD |
1.0398 USD |
1.0621 USD |
| 2023-03-10 |
1.0670 USD |
1,270,228.1640 |
1.0156 USD |
0.9430 USD |
0.9630 USD |
1.0648 USD |
| 2023-03-09 |
1.0130 USD |
797,399.0502 |
1.0480 USD |
0.9600 USD |
1.0116 USD |
1.0051 USD |
| 2023-03-08 |
1.0508 USD |
303,022.7387 |
1.1491 USD |
1.0392 USD |
1.0743 USD |
1.0517 USD |
| 2023-03-07 |
1.1439 USD |
182,249.6073 |
1.1309 USD |
1.1127 USD |
1.1301 USD |
1.1325 USD |
| 2023-03-06 |
1.1320 USD |
96,014.6803 |
1.1367 USD |
1.1148 USD |
1.1222 USD |
1.1311 USD |
| 2023-03-05 |
1.1328 USD |
167,729.6322 |
1.1275 USD |
1.1190 USD |
1.1316 USD |
1.1400 USD |
| 2023-03-04 |
1.1266 USD |
121,075.5219 |
1.1696 USD |
1.0926 USD |
1.1131 USD |
1.1195 USD |
| 2023-03-03 |
1.1692 USD |
430,207.5138 |
1.2251 USD |
1.1226 USD |
1.1582 USD |
1.1688 USD |
| 2023-03-02 |
1.2216 USD |
182,440.0161 |
1.2501 USD |
1.1923 USD |
1.1994 USD |
1.2263 USD |
| 2023-03-01 |
1.2450 USD |
212,399.6188 |
1.1942 USD |
1.1878 USD |
1.2064 USD |
1.2394 USD |
| 2023-02-28 |
1.1971 USD |
201,773.1788 |
1.2346 USD |
1.1809 USD |
1.2050 USD |
1.2011 USD |
| 2023-02-27 |
1.2350 USD |
227,449.8521 |
1.2833 USD |
1.2131 USD |
1.2309 USD |
1.2348 USD |
| 2023-02-26 |
1.2811 USD |
213,063.3929 |
1.2490 USD |
1.2378 USD |
1.2451 USD |
1.2735 USD |
| 2023-02-25 |
1.2479 USD |
194,340.6579 |
1.2650 USD |
1.1961 USD |
1.2128 USD |
1.2329 USD |
| 2023-02-24 |
1.2650 USD |
393,440.7699 |
1.3523 USD |
1.2445 USD |
1.2668 USD |
1.2579 USD |
| 2023-02-23 |
1.3547 USD |
400,244.4931 |
1.3939 USD |
1.3340 USD |
1.3476 USD |
1.3457 USD |
| 2023-02-22 |
1.3838 USD |
609,951.2887 |
1.3856 USD |
1.3204 USD |
1.3471 USD |
1.3743 USD |
| 2023-02-21 |
1.3800 USD |
628,662.0042 |
1.4740 USD |
1.3631 USD |
1.3823 USD |
1.3823 USD |
| 2023-02-20 |
1.4725 USD |
300,723.5343 |
1.4836 USD |
1.4341 USD |
1.4675 USD |
1.4662 USD |
| 2023-02-19 |
1.4897 USD |
320,247.8762 |
1.4859 USD |
1.4623 USD |
1.4979 USD |
1.4907 USD |
| 2023-02-18 |
1.4895 USD |
451,943.7500 |
1.5239 USD |
1.4753 USD |
1.4885 USD |
1.4910 USD |
| 2023-02-17 |
1.5250 USD |
743,429.2447 |
1.3725 USD |
1.3685 USD |
1.4133 USD |
1.5246 USD |
| 2023-02-16 |
1.3990 USD |
1,480,768.4968 |
1.3300 USD |
1.3193 USD |
1.3443 USD |
1.3829 USD |
| 2023-02-15 |
1.3249 USD |
426,954.5124 |
1.2572 USD |
1.2334 USD |
1.2401 USD |
1.3200 USD |
| 2023-02-14 |
1.2525 USD |
541,404.4838 |
1.1845 USD |
1.1631 USD |
1.1779 USD |
1.2525 USD |
| 2023-02-13 |
1.1886 USD |
658,342.2822 |
1.2382 USD |
1.1383 USD |
1.1545 USD |
1.1720 USD |
| 2023-02-12 |
1.2363 USD |
301,638.9027 |
1.2510 USD |
1.2232 USD |
1.2433 USD |
1.2412 USD |
| 2023-02-11 |
1.2556 USD |
223,778.9384 |
1.2320 USD |
1.2144 USD |
1.2292 USD |
1.2507 USD |