Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.7846 USD |
160,306.7093 |
0.7944 USD |
0.7708 USD |
0.7763 USD |
0.7954 USD |
| 2022-12-21 |
0.7923 USD |
92,560.6553 |
0.8022 USD |
0.7865 USD |
0.7894 USD |
0.7928 USD |
| 2022-12-20 |
0.7936 USD |
137,201.6114 |
0.7754 USD |
0.7573 USD |
0.7788 USD |
0.8043 USD |
| 2022-12-19 |
0.7836 USD |
222,207.7192 |
0.8120 USD |
0.7576 USD |
0.7754 USD |
0.7754 USD |
| 2022-12-18 |
0.8133 USD |
84,431.8988 |
0.8166 USD |
0.8043 USD |
0.8083 USD |
0.8169 USD |
| 2022-12-17 |
0.8012 USD |
166,108.7462 |
0.7966 USD |
0.7830 USD |
0.7996 USD |
0.8153 USD |
| 2022-12-16 |
0.8379 USD |
227,076.1126 |
0.8785 USD |
0.7834 USD |
0.8032 USD |
0.7931 USD |
| 2022-12-15 |
0.8851 USD |
266,776.8069 |
0.9044 USD |
0.8718 USD |
0.8756 USD |
0.8731 USD |
| 2022-12-14 |
0.9151 USD |
149,597.2654 |
0.9250 USD |
0.8935 USD |
0.9047 USD |
0.9028 USD |
| 2022-12-13 |
0.9199 USD |
494,829.0151 |
0.9101 USD |
0.8810 USD |
0.8905 USD |
0.9196 USD |
| 2022-12-12 |
0.8894 USD |
175,697.5156 |
0.8938 USD |
0.8706 USD |
0.8818 USD |
0.9125 USD |
| 2022-12-11 |
0.9074 USD |
64,345.2689 |
0.9093 USD |
0.8898 USD |
0.8961 USD |
0.8918 USD |
| 2022-12-10 |
0.9070 USD |
88,265.3999 |
0.9097 USD |
0.9014 USD |
0.9047 USD |
0.9082 USD |
| 2022-12-09 |
0.9148 USD |
332,401.4189 |
0.9283 USD |
0.9070 USD |
0.9111 USD |
0.9097 USD |
| 2022-12-08 |
0.9141 USD |
157,173.1895 |
0.8961 USD |
0.8864 USD |
0.8902 USD |
0.9275 USD |
| 2022-12-07 |
0.8908 USD |
200,974.8176 |
0.9175 USD |
0.8718 USD |
0.8837 USD |
0.8946 USD |
| 2022-12-06 |
0.9092 USD |
184,294.7162 |
0.9098 USD |
0.8976 USD |
0.9051 USD |
0.9173 USD |
| 2022-12-05 |
0.9168 USD |
714,206.1644 |
0.9227 USD |
0.8962 USD |
0.9070 USD |
0.9086 USD |
| 2022-12-04 |
0.9139 USD |
120,779.0917 |
0.9026 USD |
0.9021 USD |
0.9116 USD |
0.9187 USD |
| 2022-12-03 |
0.9291 USD |
205,774.6602 |
0.9481 USD |
0.9009 USD |
0.9051 USD |
0.9026 USD |
| 2022-12-02 |
0.9215 USD |
434,556.7913 |
0.9072 USD |
0.9004 USD |
0.9100 USD |
0.9406 USD |
| 2022-12-01 |
0.9252 USD |
489,199.1507 |
0.9355 USD |
0.9079 USD |
0.9157 USD |
0.9079 USD |
| 2022-11-30 |
0.8964 USD |
832,876.0615 |
0.8365 USD |
0.8365 USD |
0.8660 USD |
0.9309 USD |
| 2022-11-29 |
0.8330 USD |
294,446.8320 |
0.8224 USD |
0.8140 USD |
0.8224 USD |
0.8388 USD |
| 2022-11-28 |
0.8206 USD |
443,794.1012 |
0.8438 USD |
0.8045 USD |
0.8165 USD |
0.8240 USD |
| 2022-11-27 |
0.8555 USD |
184,679.9465 |
0.8469 USD |
0.8427 USD |
0.8493 USD |
0.8443 USD |
| 2022-11-26 |
0.8585 USD |
321,378.6305 |
0.8429 USD |
0.8423 USD |
0.8490 USD |
0.8471 USD |
| 2022-11-25 |
0.8375 USD |
133,241.2701 |
0.8479 USD |
0.8200 USD |
0.8267 USD |
0.8442 USD |
| 2022-11-24 |
0.8616 USD |
302,782.9728 |
0.8608 USD |
0.8402 USD |
0.8479 USD |
0.8483 USD |
| 2022-11-23 |
0.8513 USD |
547,675.9181 |
0.8496 USD |
0.8366 USD |
0.8435 USD |
0.8607 USD |
| 2022-11-22 |
0.8288 USD |
638,933.4994 |
0.7942 USD |
0.7781 USD |
0.7884 USD |
0.8523 USD |
| 2022-11-21 |
0.7900 USD |
855,562.2850 |
0.8059 USD |
0.7635 USD |
0.7837 USD |
0.7959 USD |
| 2022-11-20 |
0.8353 USD |
347,382.2635 |
0.8736 USD |
0.7987 USD |
0.8121 USD |
0.8073 USD |
| 2022-11-19 |
0.8637 USD |
171,035.3573 |
0.8776 USD |
0.8493 USD |
0.8595 USD |
0.8744 USD |
| 2022-11-18 |
0.8786 USD |
619,034.5891 |
0.8723 USD |
0.8553 USD |
0.8725 USD |
0.8817 USD |
| 2022-11-17 |
0.8797 USD |
1,293,387.9823 |
0.8964 USD |
0.8611 USD |
0.8757 USD |
0.8712 USD |
| 2022-11-16 |
0.8948 USD |
1,435,240.0136 |
0.9380 USD |
0.8333 USD |
0.8918 USD |
0.8993 USD |
| 2022-11-15 |
0.9449 USD |
1,046,669.1983 |
0.9131 USD |
0.9070 USD |
0.9245 USD |
0.9388 USD |
| 2022-11-14 |
0.8985 USD |
1,190,920.1939 |
0.8854 USD |
0.8300 USD |
0.8618 USD |
0.9157 USD |
| 2022-11-13 |
0.9173 USD |
927,528.7747 |
0.9348 USD |
0.8672 USD |
0.8850 USD |
0.8900 USD |
| 2022-11-12 |
0.9727 USD |
1,847,981.9799 |
1.0635 USD |
0.9250 USD |
0.9493 USD |
0.9431 USD |
| 2022-11-11 |
1.0442 USD |
2,290,230.1049 |
1.1229 USD |
0.9661 USD |
1.0190 USD |
1.0458 USD |
| 2022-11-10 |
1.0193 USD |
4,271,598.7030 |
0.8139 USD |
0.7987 USD |
0.8504 USD |
1.1112 USD |
| 2022-11-09 |
0.9091 USD |
5,768,460.0732 |
1.0448 USD |
0.7600 USD |
0.8030 USD |
0.7932 USD |
| 2022-11-08 |
1.0975 USD |
6,645,274.9089 |
1.2406 USD |
0.8995 USD |
1.0455 USD |
1.0313 USD |
| 2022-11-07 |
1.2296 USD |
3,351,068.2395 |
1.1355 USD |
1.1300 USD |
1.1743 USD |
1.2405 USD |
| 2022-11-06 |
1.1689 USD |
1,128,919.7596 |
1.1859 USD |
1.1331 USD |
1.1509 USD |
1.1653 USD |
| 2022-11-05 |
1.2214 USD |
2,257,600.3998 |
1.1664 USD |
1.1531 USD |
1.1931 USD |
1.1724 USD |
| 2022-11-04 |
1.1295 USD |
12,207,620.4294 |
0.9526 USD |
0.9508 USD |
1.0084 USD |
1.1669 USD |
| 2022-11-03 |
0.9449 USD |
2,483,970.7871 |
0.8739 USD |
0.8687 USD |
0.9017 USD |
0.9452 USD |