Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.8891 USD |
2,075,926.8318 |
0.9313 USD |
0.8398 USD |
0.8505 USD |
0.8433 USD |
| 2022-09-12 |
0.9147 USD |
1,381,785.2851 |
0.8954 USD |
0.8717 USD |
0.8844 USD |
0.9296 USD |
| 2022-09-11 |
0.8917 USD |
413,419.5817 |
0.9060 USD |
0.8770 USD |
0.8889 USD |
0.8889 USD |
| 2022-09-10 |
0.8997 USD |
436,426.2240 |
0.8909 USD |
0.8788 USD |
0.8861 USD |
0.9098 USD |
| 2022-09-09 |
0.8850 USD |
728,018.6977 |
0.8450 USD |
0.8431 USD |
0.8494 USD |
0.8859 USD |
| 2022-09-08 |
0.8370 USD |
871,604.5264 |
0.8387 USD |
0.8162 USD |
0.8340 USD |
0.8452 USD |
| 2022-09-07 |
0.8165 USD |
740,000.4284 |
0.8137 USD |
0.7921 USD |
0.8027 USD |
0.8424 USD |
| 2022-09-06 |
0.8609 USD |
1,296,949.5954 |
0.8806 USD |
0.8121 USD |
0.8274 USD |
0.8244 USD |
| 2022-09-05 |
0.8766 USD |
541,626.6916 |
0.8945 USD |
0.8626 USD |
0.8682 USD |
0.8838 USD |
| 2022-09-04 |
0.8886 USD |
823,535.7097 |
0.8897 USD |
0.8727 USD |
0.8782 USD |
0.8922 USD |
| 2022-09-03 |
0.8794 USD |
539,199.7759 |
0.8718 USD |
0.8671 USD |
0.8744 USD |
0.8865 USD |
| 2022-09-02 |
0.8885 USD |
1,055,502.3706 |
0.8844 USD |
0.8629 USD |
0.8724 USD |
0.8708 USD |
| 2022-09-01 |
0.8526 USD |
1,491,605.0832 |
0.8326 USD |
0.8227 USD |
0.8308 USD |
0.8849 USD |
| 2022-08-31 |
0.8311 USD |
1,014,675.5882 |
0.8148 USD |
0.8148 USD |
0.8269 USD |
0.8286 USD |
| 2022-08-30 |
0.8156 USD |
1,045,183.6175 |
0.8169 USD |
0.7830 USD |
0.7937 USD |
0.8159 USD |
| 2022-08-29 |
0.7940 USD |
821,633.9786 |
0.7812 USD |
0.7620 USD |
0.7697 USD |
0.8200 USD |
| 2022-08-28 |
0.8137 USD |
797,385.4091 |
0.8073 USD |
0.7873 USD |
0.8090 USD |
0.7873 USD |
| 2022-08-27 |
0.7855 USD |
819,609.7445 |
0.7657 USD |
0.7563 USD |
0.7700 USD |
0.8075 USD |
| 2022-08-26 |
0.8026 USD |
1,129,577.4794 |
0.8202 USD |
0.7543 USD |
0.7829 USD |
0.7559 USD |
| 2022-08-25 |
0.8186 USD |
345,612.6591 |
0.8139 USD |
0.8053 USD |
0.8123 USD |
0.8202 USD |
| 2022-08-24 |
0.8206 USD |
454,503.9107 |
0.8330 USD |
0.8021 USD |
0.8087 USD |
0.8181 USD |
| 2022-08-23 |
0.8157 USD |
529,197.8633 |
0.8111 USD |
0.7919 USD |
0.7993 USD |
0.8318 USD |
| 2022-08-22 |
0.7984 USD |
839,481.3926 |
0.8500 USD |
0.7688 USD |
0.7828 USD |
0.8073 USD |
| 2022-08-21 |
0.8029 USD |
649,939.2329 |
0.7876 USD |
0.7793 USD |
0.7912 USD |
0.8220 USD |
| 2022-08-20 |
0.7893 USD |
753,134.5749 |
0.7701 USD |
0.7594 USD |
0.7758 USD |
0.7860 USD |
| 2022-08-19 |
0.8078 USD |
1,816,552.6408 |
0.8576 USD |
0.7639 USD |
0.7815 USD |
0.7814 USD |
| 2022-08-18 |
0.8905 USD |
598,906.5275 |
0.8825 USD |
0.8558 USD |
0.8914 USD |
0.8660 USD |
| 2022-08-17 |
0.9136 USD |
939,194.5641 |
0.9367 USD |
0.8774 USD |
0.8835 USD |
0.8828 USD |
| 2022-08-16 |
0.9452 USD |
827,621.2223 |
0.9500 USD |
0.9248 USD |
0.9370 USD |
0.9348 USD |
| 2022-08-15 |
0.9849 USD |
1,246,010.1354 |
1.0003 USD |
0.9322 USD |
0.9567 USD |
0.9523 USD |
| 2022-08-14 |
1.0192 USD |
642,736.1370 |
1.0269 USD |
0.9827 USD |
0.9980 USD |
0.9996 USD |
| 2022-08-13 |
0.9952 USD |
1,730,922.2709 |
0.9349 USD |
0.9301 USD |
0.9356 USD |
1.0195 USD |
| 2022-08-12 |
0.9209 USD |
798,582.8333 |
0.9206 USD |
0.9061 USD |
0.9154 USD |
0.9310 USD |
| 2022-08-11 |
0.9384 USD |
1,309,119.8978 |
0.9384 USD |
0.9175 USD |
0.9210 USD |
0.9179 USD |
| 2022-08-10 |
0.9165 USD |
990,416.0916 |
0.8914 USD |
0.8711 USD |
0.8817 USD |
0.9356 USD |
| 2022-08-09 |
0.8902 USD |
1,099,815.8441 |
0.9224 USD |
0.8705 USD |
0.8834 USD |
0.8889 USD |
| 2022-08-08 |
0.9279 USD |
1,195,455.6713 |
0.9073 USD |
0.9053 USD |
0.9125 USD |
0.9203 USD |
| 2022-08-07 |
0.9140 USD |
697,132.2669 |
0.9081 USD |
0.8933 USD |
0.9041 USD |
0.9058 USD |
| 2022-08-06 |
0.9255 USD |
653,992.0423 |
0.9287 USD |
0.9032 USD |
0.9187 USD |
0.9082 USD |
| 2022-08-05 |
0.9170 USD |
838,496.4175 |
0.8920 USD |
0.8896 USD |
0.8971 USD |
0.9222 USD |
| 2022-08-04 |
0.8932 USD |
786,700.2711 |
0.8887 USD |
0.8758 USD |
0.8897 USD |
0.8929 USD |
| 2022-08-03 |
0.8942 USD |
1,299,324.0710 |
0.8772 USD |
0.8563 USD |
0.8767 USD |
0.8836 USD |
| 2022-08-02 |
0.8767 USD |
1,362,896.5780 |
0.8934 USD |
0.8499 USD |
0.8603 USD |
0.8860 USD |
| 2022-08-01 |
0.9083 USD |
1,339,862.5311 |
0.9291 USD |
0.8796 USD |
0.8953 USD |
0.8995 USD |
| 2022-07-31 |
0.9654 USD |
1,354,600.7735 |
0.9309 USD |
0.9116 USD |
0.9255 USD |
0.9211 USD |
| 2022-07-30 |
0.9503 USD |
813,815.9399 |
0.9399 USD |
0.9150 USD |
0.9310 USD |
0.9246 USD |
| 2022-07-29 |
0.9567 USD |
1,755,812.6792 |
0.9348 USD |
0.9059 USD |
0.9302 USD |
0.9590 USD |
| 2022-07-28 |
0.9136 USD |
2,794,882.8519 |
0.8974 USD |
0.8474 USD |
0.8764 USD |
0.9371 USD |
| 2022-07-27 |
0.8261 USD |
1,708,063.6441 |
0.7838 USD |
0.7609 USD |
0.7730 USD |
0.8897 USD |
| 2022-07-26 |
0.7552 USD |
1,516,647.7314 |
0.7700 USD |
0.7229 USD |
0.7347 USD |
0.7706 USD |