Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
1.2300 USD |
526,732.1832 |
1.2296 USD |
1.2110 USD |
1.2388 USD |
1.2364 USD |
| 2023-02-09 |
1.2266 USD |
1,301,413.2734 |
1.3041 USD |
1.2025 USD |
1.2620 USD |
1.2185 USD |
| 2023-02-08 |
1.3107 USD |
403,408.2641 |
1.2693 USD |
1.2563 USD |
1.2751 USD |
1.3073 USD |
| 2023-02-07 |
1.2632 USD |
324,191.7131 |
1.1922 USD |
1.1894 USD |
1.2032 USD |
1.2564 USD |
| 2023-02-06 |
1.1866 USD |
214,169.0786 |
1.2038 USD |
1.1744 USD |
1.1893 USD |
1.2070 USD |
| 2023-02-05 |
1.2056 USD |
150,831.2594 |
1.2538 USD |
1.1850 USD |
1.1961 USD |
1.2094 USD |
| 2023-02-04 |
1.2652 USD |
659,011.9506 |
1.2443 USD |
1.2160 USD |
1.2251 USD |
1.2623 USD |
| 2023-02-03 |
1.2401 USD |
607,099.1932 |
1.1832 USD |
1.1681 USD |
1.1779 USD |
1.2393 USD |
| 2023-02-02 |
1.1872 USD |
364,750.2305 |
1.1916 USD |
1.1797 USD |
1.2002 USD |
1.1987 USD |
| 2023-02-01 |
1.1986 USD |
566,577.7422 |
1.1103 USD |
1.0696 USD |
1.0837 USD |
1.1883 USD |
| 2023-01-31 |
1.1062 USD |
220,692.3898 |
1.0872 USD |
1.0780 USD |
1.0858 USD |
1.1092 USD |
| 2023-01-30 |
1.0782 USD |
570,442.1156 |
1.1772 USD |
1.0647 USD |
1.0819 USD |
1.0765 USD |
| 2023-01-29 |
1.1738 USD |
585,844.5590 |
1.1433 USD |
1.1293 USD |
1.1394 USD |
1.1704 USD |
| 2023-01-28 |
1.1443 USD |
225,517.5600 |
1.1579 USD |
1.0926 USD |
1.1066 USD |
1.1387 USD |
| 2023-01-27 |
1.1577 USD |
636,318.1064 |
1.1227 USD |
1.0625 USD |
1.0787 USD |
1.1533 USD |
| 2023-01-26 |
1.1147 USD |
603,960.3111 |
0.9904 USD |
0.9870 USD |
0.9985 USD |
1.1054 USD |
| 2023-01-25 |
0.9951 USD |
424,498.4680 |
0.9540 USD |
0.9317 USD |
0.9512 USD |
0.9803 USD |
| 2023-01-24 |
0.9562 USD |
402,505.4403 |
0.9933 USD |
0.9449 USD |
0.9841 USD |
0.9615 USD |
| 2023-01-23 |
0.9980 USD |
182,330.2139 |
0.9937 USD |
0.9708 USD |
0.9935 USD |
0.9945 USD |
| 2023-01-22 |
0.9918 USD |
214,893.7742 |
0.9902 USD |
0.9740 USD |
0.9863 USD |
0.9888 USD |
| 2023-01-21 |
1.0012 USD |
333,084.2313 |
1.0266 USD |
0.9921 USD |
1.0127 USD |
1.0056 USD |
| 2023-01-20 |
1.0258 USD |
666,475.1917 |
0.9520 USD |
0.9383 USD |
0.9434 USD |
1.0126 USD |
| 2023-01-19 |
0.9487 USD |
235,279.7997 |
0.9381 USD |
0.9173 USD |
0.9318 USD |
0.9475 USD |
| 2023-01-18 |
0.9394 USD |
394,845.5691 |
0.9936 USD |
0.9273 USD |
0.9531 USD |
0.9519 USD |
| 2023-01-17 |
1.0038 USD |
522,170.3025 |
1.0211 USD |
0.9930 USD |
1.0105 USD |
1.0051 USD |
| 2023-01-16 |
1.0174 USD |
260,519.5620 |
0.9830 USD |
0.9679 USD |
0.9891 USD |
1.0205 USD |
| 2023-01-15 |
0.9870 USD |
133,533.0953 |
0.9980 USD |
0.9548 USD |
0.9652 USD |
0.9891 USD |
| 2023-01-14 |
1.0019 USD |
699,504.9909 |
0.9314 USD |
0.9293 USD |
0.9772 USD |
0.9939 USD |
| 2023-01-13 |
0.9314 USD |
248,377.3498 |
0.9145 USD |
0.8964 USD |
0.9000 USD |
0.9304 USD |
| 2023-01-12 |
0.9102 USD |
627,715.4451 |
0.8914 USD |
0.8387 USD |
0.8783 USD |
0.9128 USD |
| 2023-01-11 |
0.8938 USD |
72,477.9023 |
0.8582 USD |
0.8455 USD |
0.8529 USD |
0.8734 USD |
| 2023-01-10 |
0.8588 USD |
168,674.9493 |
0.8434 USD |
0.8322 USD |
0.8424 USD |
0.8562 USD |
| 2023-01-09 |
0.8428 USD |
290,322.4117 |
0.8402 USD |
0.8354 USD |
0.8442 USD |
0.8463 USD |
| 2023-01-08 |
0.8429 USD |
142,012.3803 |
0.8072 USD |
0.7982 USD |
0.8027 USD |
0.8200 USD |
| 2023-01-07 |
0.8066 USD |
230,403.0107 |
0.7985 USD |
0.7979 USD |
0.8027 USD |
0.8064 USD |
| 2023-01-06 |
0.7993 USD |
164,907.8045 |
0.7878 USD |
0.7720 USD |
0.7769 USD |
0.7978 USD |
| 2023-01-05 |
0.7886 USD |
56,302.7966 |
0.8070 USD |
0.7866 USD |
0.7911 USD |
0.7899 USD |
| 2023-01-04 |
0.7983 USD |
2,001,337,921,530,000,048,128.0000 |
77,909,000,000,000.0000 USD |
77,650,000,000,000.0000 USD |
77,964,000,000,000.0000 USD |
80,179,000,000,000.0000 USD |
| 2023-01-03 |
0.7798 USD |
142,648.0974 |
0.7812 USD |
0.7713 USD |
0.7750 USD |
0.7797 USD |
| 2023-01-02 |
0.7764 USD |
146,637.5319 |
0.7591 USD |
0.7497 USD |
0.7528 USD |
0.7795 USD |
| 2023-01-01 |
0.7520 USD |
119,051.8489 |
0.7559 USD |
0.7456 USD |
0.7508 USD |
0.7587 USD |
| 2022-12-31 |
0.7602 USD |
311,976.1442 |
0.7607 USD |
0.7522 USD |
0.7553 USD |
0.7555 USD |
| 2022-12-30 |
0.7596 USD |
356,340.1104 |
0.7776 USD |
0.7480 USD |
0.7565 USD |
0.7616 USD |
| 2022-12-29 |
0.7773 USD |
212,952.3977 |
0.7810 USD |
0.7686 USD |
0.7741 USD |
0.7736 USD |
| 2022-12-28 |
0.7834 USD |
700,430.8781 |
0.8060 USD |
0.7713 USD |
0.7813 USD |
0.7818 USD |
| 2022-12-27 |
0.8075 USD |
151,507.6943 |
0.8139 USD |
0.7978 USD |
0.8050 USD |
0.8074 USD |
| 2022-12-26 |
0.8045 USD |
112,141.9938 |
0.7949 USD |
0.7936 USD |
0.7971 USD |
0.8139 USD |
| 2022-12-25 |
0.7934 USD |
27,749.0189 |
0.7968 USD |
0.7877 USD |
0.7913 USD |
0.7936 USD |
| 2022-12-24 |
0.7975 USD |
41,498.9348 |
0.7994 USD |
0.7940 USD |
0.7966 USD |
0.7946 USD |
| 2022-12-23 |
0.7988 USD |
103,421.0841 |
0.7955 USD |
0.7914 USD |
0.7964 USD |
0.7994 USD |