Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.8304 USD |
1,094,967.6911 |
0.8798 USD |
0.7952 USD |
0.8096 USD |
0.8002 USD |
| 2022-07-24 |
0.8764 USD |
651,697.6071 |
0.8724 USD |
0.8468 USD |
0.8570 USD |
0.8838 USD |
| 2022-07-23 |
0.8531 USD |
869,011.8276 |
0.8512 USD |
0.8147 USD |
0.8267 USD |
0.8729 USD |
| 2022-07-22 |
0.8882 USD |
1,699,692.8607 |
0.9035 USD |
0.8447 USD |
0.8543 USD |
0.8587 USD |
| 2022-07-21 |
0.8698 USD |
2,407,456.7049 |
0.8320 USD |
0.7971 USD |
0.8125 USD |
0.9116 USD |
| 2022-07-20 |
0.8996 USD |
3,332,735.7342 |
0.9249 USD |
0.8117 USD |
0.8457 USD |
0.8414 USD |
| 2022-07-19 |
0.9227 USD |
2,627,976.1810 |
0.9592 USD |
0.8837 USD |
0.9054 USD |
0.9250 USD |
| 2022-07-18 |
0.8914 USD |
4,277,138.4411 |
0.7522 USD |
0.7456 USD |
0.7620 USD |
0.9593 USD |
| 2022-07-17 |
0.7531 USD |
1,527,704.8173 |
0.7293 USD |
0.7191 USD |
0.7276 USD |
0.7531 USD |
| 2022-07-16 |
0.7208 USD |
1,291,451.6036 |
0.7037 USD |
0.6830 USD |
0.6894 USD |
0.7293 USD |
| 2022-07-15 |
0.7029 USD |
1,852,355.1708 |
0.7089 USD |
0.6768 USD |
0.6900 USD |
0.7171 USD |
| 2022-07-14 |
0.6544 USD |
3,689,287.3835 |
0.6390 USD |
0.6127 USD |
0.6259 USD |
0.6965 USD |
| 2022-07-13 |
0.5678 USD |
1,676,940.9951 |
0.5347 USD |
0.5199 USD |
0.5415 USD |
0.6331 USD |
| 2022-07-12 |
0.5668 USD |
1,603,100.2086 |
0.5635 USD |
0.5423 USD |
0.5495 USD |
0.5483 USD |
| 2022-07-11 |
0.5651 USD |
2,083,946.4564 |
0.5709 USD |
0.5369 USD |
0.5451 USD |
0.5636 USD |
| 2022-07-10 |
0.5687 USD |
931,940.1612 |
0.5898 USD |
0.5530 USD |
0.5601 USD |
0.5708 USD |
| 2022-07-09 |
0.5939 USD |
1,011,408.0573 |
0.6059 USD |
0.5830 USD |
0.5893 USD |
0.5879 USD |
| 2022-07-08 |
0.5855 USD |
2,089,506.7906 |
0.5625 USD |
0.5556 USD |
0.5650 USD |
0.6092 USD |
| 2022-07-07 |
0.5459 USD |
1,996,849.9901 |
0.5246 USD |
0.5113 USD |
0.5160 USD |
0.5608 USD |
| 2022-07-06 |
0.5145 USD |
1,311,120.4094 |
0.5141 USD |
0.4927 USD |
0.4995 USD |
0.5275 USD |
| 2022-07-05 |
0.5110 USD |
1,798,220.8511 |
0.4907 USD |
0.4854 USD |
0.4966 USD |
0.5112 USD |
| 2022-07-04 |
0.4716 USD |
885,592.3966 |
0.4622 USD |
0.4511 USD |
0.4545 USD |
0.4906 USD |
| 2022-07-03 |
0.4726 USD |
888,039.2466 |
0.4918 USD |
0.4471 USD |
0.4570 USD |
0.4621 USD |
| 2022-07-02 |
0.4684 USD |
745,223.8730 |
0.4595 USD |
0.4485 USD |
0.4536 USD |
0.4920 USD |
| 2022-07-01 |
0.4696 USD |
1,732,199.2560 |
0.4811 USD |
0.4500 USD |
0.4606 USD |
0.4580 USD |
| 2022-06-30 |
0.4511 USD |
1,770,392.0691 |
0.4965 USD |
0.4176 USD |
0.4331 USD |
0.4554 USD |
| 2022-06-29 |
0.5118 USD |
1,702,691.8238 |
0.5110 USD |
0.4860 USD |
0.4931 USD |
0.4945 USD |
| 2022-06-28 |
0.5301 USD |
1,016,417.5773 |
0.5316 USD |
0.5039 USD |
0.5143 USD |
0.5085 USD |
| 2022-06-27 |
0.5541 USD |
1,710,754.3734 |
0.5591 USD |
0.5204 USD |
0.5337 USD |
0.5314 USD |
| 2022-06-26 |
0.5944 USD |
1,487,781.5505 |
0.6016 USD |
0.5676 USD |
0.5782 USD |
0.5722 USD |
| 2022-06-25 |
0.5976 USD |
1,632,944.7397 |
0.6071 USD |
0.5667 USD |
0.5752 USD |
0.5990 USD |
| 2022-06-24 |
0.5973 USD |
2,600,403.0261 |
0.5615 USD |
0.5615 USD |
0.5820 USD |
0.6081 USD |
| 2022-06-23 |
0.5128 USD |
4,519,805.5878 |
0.4548 USD |
0.4548 USD |
0.4869 USD |
0.5612 USD |
| 2022-06-22 |
0.4337 USD |
1,676,054.1324 |
0.4189 USD |
0.3945 USD |
0.4012 USD |
0.4606 USD |
| 2022-06-21 |
0.4294 USD |
2,520,493.6386 |
0.4004 USD |
0.3923 USD |
0.4015 USD |
0.4170 USD |
| 2022-06-20 |
0.3885 USD |
2,300,771.4551 |
0.3827 USD |
0.3589 USD |
0.3694 USD |
0.4004 USD |
| 2022-06-19 |
0.3473 USD |
1,314,023.8596 |
0.3452 USD |
0.3266 USD |
0.3346 USD |
0.3777 USD |
| 2022-06-18 |
0.3545 USD |
3,843,144.3979 |
0.3986 USD |
0.3158 USD |
0.3347 USD |
0.3433 USD |
| 2022-06-17 |
0.3963 USD |
2,418,923.6805 |
0.3828 USD |
0.3778 USD |
0.3893 USD |
0.3999 USD |
| 2022-06-16 |
0.4063 USD |
2,789,892.3500 |
0.4389 USD |
0.3752 USD |
0.3819 USD |
0.3806 USD |
| 2022-06-15 |
0.3955 USD |
3,814,836.7870 |
0.4146 USD |
0.3633 USD |
0.3707 USD |
0.4363 USD |
| 2022-06-14 |
0.4218 USD |
2,895,804.4779 |
0.4306 USD |
0.3949 USD |
0.4044 USD |
0.4167 USD |
| 2022-06-13 |
0.4434 USD |
3,906,361.7249 |
0.4972 USD |
0.4048 USD |
0.4238 USD |
0.4193 USD |
| 2022-06-12 |
0.5179 USD |
1,698,744.9191 |
0.5397 USD |
0.5004 USD |
0.5119 USD |
0.5115 USD |
| 2022-06-11 |
0.5673 USD |
1,350,117.0783 |
0.5940 USD |
0.5311 USD |
0.5464 USD |
0.5389 USD |
| 2022-06-10 |
0.6261 USD |
1,821,168.5136 |
0.6324 USD |
0.5927 USD |
0.6028 USD |
0.6011 USD |
| 2022-06-09 |
0.6262 USD |
961,541.7593 |
0.6062 USD |
0.6016 USD |
0.6077 USD |
0.6322 USD |
| 2022-06-08 |
0.6134 USD |
542,397.4897 |
0.6170 USD |
0.6017 USD |
0.6093 USD |
0.6092 USD |
| 2022-06-07 |
0.6031 USD |
1,233,325.3139 |
0.6337 USD |
0.5832 USD |
0.5898 USD |
0.6155 USD |
| 2022-06-06 |
0.6328 USD |
1,536,634.8951 |
0.5975 USD |
0.5955 USD |
0.6138 USD |
0.6263 USD |