Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.8597 USD |
2,286,676.4563 |
0.8743 USD |
0.8375 USD |
0.8472 USD |
0.8670 USD |
| 2022-11-01 |
0.8917 USD |
509,536.9071 |
0.9030 USD |
0.8754 USD |
0.8786 USD |
0.8803 USD |
| 2022-10-31 |
0.9061 USD |
434,532.6126 |
0.9089 USD |
0.8923 USD |
0.9015 USD |
0.9043 USD |
| 2022-10-30 |
0.9203 USD |
472,690.9444 |
0.9348 USD |
0.8996 USD |
0.9097 USD |
0.9089 USD |
| 2022-10-29 |
0.9427 USD |
497,490.9675 |
0.9458 USD |
0.9268 USD |
0.9338 USD |
0.9333 USD |
| 2022-10-28 |
0.9213 USD |
771,020.3532 |
0.9040 USD |
0.8952 USD |
0.9024 USD |
0.9425 USD |
| 2022-10-27 |
0.9202 USD |
612,856.1313 |
0.9387 USD |
0.8944 USD |
0.9076 USD |
0.9060 USD |
| 2022-10-26 |
0.9445 USD |
1,259,722.2914 |
0.9181 USD |
0.9181 USD |
0.9286 USD |
0.9405 USD |
| 2022-10-25 |
0.9193 USD |
1,518,684.4068 |
0.8944 USD |
0.8749 USD |
0.8835 USD |
0.9209 USD |
| 2022-10-24 |
0.8937 USD |
3,074,234.5457 |
0.8980 USD |
0.8722 USD |
0.8836 USD |
0.8925 USD |
| 2022-10-23 |
0.8537 USD |
620,792.1952 |
0.8336 USD |
0.8205 USD |
0.8269 USD |
0.8972 USD |
| 2022-10-22 |
0.8249 USD |
304,608.2835 |
0.8333 USD |
0.8134 USD |
0.8201 USD |
0.8345 USD |
| 2022-10-21 |
0.8073 USD |
747,540.7659 |
0.8102 USD |
0.7747 USD |
0.7957 USD |
0.8317 USD |
| 2022-10-20 |
0.8242 USD |
728,838.1615 |
0.8452 USD |
0.8054 USD |
0.8120 USD |
0.8106 USD |
| 2022-10-19 |
0.8652 USD |
608,644.9685 |
0.8640 USD |
0.8445 USD |
0.8578 USD |
0.8445 USD |
| 2022-10-18 |
0.8617 USD |
1,006,006.7457 |
0.8468 USD |
0.8360 USD |
0.8480 USD |
0.8640 USD |
| 2022-10-17 |
0.8322 USD |
896,531.6146 |
0.7993 USD |
0.7965 USD |
0.8022 USD |
0.8494 USD |
| 2022-10-16 |
0.7979 USD |
278,601.9169 |
0.7891 USD |
0.7889 USD |
0.7934 USD |
0.8000 USD |
| 2022-10-15 |
0.7972 USD |
232,257.9690 |
0.7937 USD |
0.7865 USD |
0.7947 USD |
0.7896 USD |
| 2022-10-14 |
0.8003 USD |
605,479.9195 |
0.7754 USD |
0.7752 USD |
0.7816 USD |
0.7876 USD |
| 2022-10-13 |
0.7512 USD |
1,101,730.1003 |
0.7834 USD |
0.7163 USD |
0.7380 USD |
0.7761 USD |
| 2022-10-12 |
0.7909 USD |
300,955.7332 |
0.7902 USD |
0.7826 USD |
0.7870 USD |
0.7833 USD |
| 2022-10-11 |
0.8013 USD |
669,020.1838 |
0.8142 USD |
0.7843 USD |
0.7941 USD |
0.7902 USD |
| 2022-10-10 |
0.8326 USD |
346,342.3593 |
0.8258 USD |
0.8123 USD |
0.8234 USD |
0.8192 USD |
| 2022-10-09 |
0.8200 USD |
109,376.3311 |
0.8150 USD |
0.8087 USD |
0.8112 USD |
0.8200 USD |
| 2022-10-08 |
0.8187 USD |
163,204.9892 |
0.8318 USD |
0.8086 USD |
0.8125 USD |
0.8144 USD |
| 2022-10-07 |
0.8358 USD |
462,230.8652 |
0.8341 USD |
0.8189 USD |
0.8267 USD |
0.8303 USD |
| 2022-10-06 |
0.8434 USD |
621,879.9782 |
0.8519 USD |
0.8314 USD |
0.8354 USD |
0.8335 USD |
| 2022-10-05 |
0.8442 USD |
805,864.8317 |
0.8353 USD |
0.8209 USD |
0.8285 USD |
0.8530 USD |
| 2022-10-04 |
0.8326 USD |
1,026,669.8946 |
0.8013 USD |
0.8009 USD |
0.8068 USD |
0.8350 USD |
| 2022-10-03 |
0.7884 USD |
610,672.5194 |
0.7631 USD |
0.7550 USD |
0.7686 USD |
0.8025 USD |
| 2022-10-02 |
0.7725 USD |
319,143.2950 |
0.7666 USD |
0.7618 USD |
0.7671 USD |
0.7633 USD |
| 2022-10-01 |
0.7740 USD |
611,344.5498 |
0.7777 USD |
0.7600 USD |
0.7656 USD |
0.7662 USD |
| 2022-09-30 |
0.7763 USD |
1,086,863.8219 |
0.7630 USD |
0.7615 USD |
0.7698 USD |
0.7753 USD |
| 2022-09-29 |
0.7466 USD |
436,758.3806 |
0.7473 USD |
0.7313 USD |
0.7411 USD |
0.7584 USD |
| 2022-09-28 |
0.7278 USD |
973,982.8341 |
0.7396 USD |
0.7119 USD |
0.7263 USD |
0.7500 USD |
| 2022-09-27 |
0.7642 USD |
1,067,976.9249 |
0.7563 USD |
0.7265 USD |
0.7382 USD |
0.7425 USD |
| 2022-09-26 |
0.7448 USD |
551,550.3761 |
0.7390 USD |
0.7262 USD |
0.7362 USD |
0.7469 USD |
| 2022-09-25 |
0.7517 USD |
270,447.0079 |
0.7531 USD |
0.7312 USD |
0.7395 USD |
0.7395 USD |
| 2022-09-24 |
0.7708 USD |
471,018.8706 |
0.7791 USD |
0.7517 USD |
0.7568 USD |
0.7550 USD |
| 2022-09-23 |
0.7544 USD |
844,031.9978 |
0.7526 USD |
0.7229 USD |
0.7369 USD |
0.7773 USD |
| 2022-09-22 |
0.7369 USD |
461,415.1386 |
0.7045 USD |
0.7016 USD |
0.7072 USD |
0.7532 USD |
| 2022-09-21 |
0.7342 USD |
948,571.1838 |
0.7336 USD |
0.6903 USD |
0.7047 USD |
0.7038 USD |
| 2022-09-20 |
0.7503 USD |
346,834.8470 |
0.7652 USD |
0.7306 USD |
0.7408 USD |
0.7357 USD |
| 2022-09-19 |
0.7530 USD |
669,109.6613 |
0.7536 USD |
0.7249 USD |
0.7312 USD |
0.7672 USD |
| 2022-09-18 |
0.7988 USD |
338,886.5924 |
0.8281 USD |
0.7503 USD |
0.7624 USD |
0.7581 USD |
| 2022-09-17 |
0.8177 USD |
205,002.6754 |
0.8067 USD |
0.8052 USD |
0.8123 USD |
0.8291 USD |
| 2022-09-16 |
0.8079 USD |
618,265.0708 |
0.8253 USD |
0.7875 USD |
0.7990 USD |
0.8043 USD |
| 2022-09-15 |
0.8476 USD |
562,244.8636 |
0.8644 USD |
0.8179 USD |
0.8322 USD |
0.8252 USD |
| 2022-09-14 |
0.8513 USD |
570,200.4014 |
0.8466 USD |
0.8300 USD |
0.8495 USD |
0.8593 USD |