Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
0.4285 USD |
426,862.0434 |
0.4569 USD |
0.4205 USD |
0.4297 USD |
0.4261 USD |
| 2024-11-18 |
0.4491 USD |
764,977.3260 |
0.3999 USD |
0.3980 USD |
0.4076 USD |
0.4432 USD |
| 2024-11-17 |
0.3989 USD |
332,826.8493 |
0.4199 USD |
0.3905 USD |
0.3968 USD |
0.3979 USD |
| 2024-11-16 |
0.4166 USD |
521,511.9232 |
0.3681 USD |
0.3674 USD |
0.3772 USD |
0.4282 USD |
| 2024-11-15 |
0.3703 USD |
216,015.1465 |
0.3574 USD |
0.3450 USD |
0.3568 USD |
0.3667 USD |
| 2024-11-14 |
0.3558 USD |
397,297.7090 |
0.3774 USD |
0.3564 USD |
0.3663 USD |
0.3639 USD |
| 2024-11-13 |
0.3731 USD |
560,027.8069 |
0.4021 USD |
0.3569 USD |
0.3731 USD |
0.3651 USD |
| 2024-11-12 |
0.4033 USD |
632,265.5475 |
0.4199 USD |
0.3600 USD |
0.3922 USD |
0.4004 USD |
| 2024-11-11 |
0.4250 USD |
515,197.4881 |
0.4097 USD |
0.3947 USD |
0.4064 USD |
0.4237 USD |
| 2024-11-10 |
0.4240 USD |
309,860.7059 |
0.3845 USD |
0.3765 USD |
0.3845 USD |
0.4187 USD |
| 2024-11-09 |
0.3860 USD |
309,343.9199 |
0.3910 USD |
0.3738 USD |
0.3832 USD |
0.3859 USD |
| 2024-11-08 |
0.3960 USD |
759,389.2012 |
0.3442 USD |
0.3280 USD |
0.3436 USD |
0.3970 USD |
| 2024-11-07 |
0.3448 USD |
345,526.2088 |
0.3296 USD |
0.3214 USD |
0.3352 USD |
0.3449 USD |
| 2024-11-06 |
0.3309 USD |
320,735.9651 |
0.3050 USD |
0.3050 USD |
0.3091 USD |
0.3329 USD |
| 2024-11-05 |
0.3056 USD |
273,193.5446 |
0.2857 USD |
0.2852 USD |
0.2929 USD |
0.3035 USD |
| 2024-11-04 |
0.2876 USD |
158,184.9853 |
0.2992 USD |
0.2810 USD |
0.2898 USD |
0.2876 USD |
| 2024-11-03 |
0.2992 USD |
214,643.0580 |
0.3070 USD |
0.2934 USD |
0.3024 USD |
0.3027 USD |
| 2024-11-02 |
0.3070 USD |
367,335.2804 |
0.3192 USD |
0.3041 USD |
0.3130 USD |
0.3108 USD |
| 2024-11-01 |
0.3146 USD |
118,518.6510 |
0.3218 USD |
0.3003 USD |
0.3167 USD |
0.3167 USD |
| 2024-10-31 |
0.3201 USD |
202,988.8071 |
0.3339 USD |
0.3132 USD |
0.3171 USD |
0.3197 USD |
| 2024-10-30 |
0.3343 USD |
311,625.7856 |
0.3298 USD |
0.3236 USD |
0.3299 USD |
0.3339 USD |
| 2024-10-29 |
0.3304 USD |
455,516.3477 |
0.3200 USD |
0.3180 USD |
0.3242 USD |
0.3304 USD |
| 2024-10-28 |
0.3219 USD |
159,018.4974 |
0.3278 USD |
0.3062 USD |
0.3180 USD |
0.3219 USD |
| 2024-10-27 |
0.3277 USD |
55,234.4623 |
0.3231 USD |
0.3200 USD |
0.3246 USD |
0.3277 USD |
| 2024-10-26 |
0.3239 USD |
207,269.9524 |
0.3219 USD |
0.3100 USD |
0.3240 USD |
0.3239 USD |
| 2024-10-25 |
0.3219 USD |
123,355.5688 |
0.3570 USD |
0.3300 USD |
0.3343 USD |
0.3330 USD |
| 2024-10-24 |
0.3570 USD |
97,261.3300 |
0.3507 USD |
0.3473 USD |
0.3532 USD |
0.3507 USD |
| 2024-10-23 |
0.3524 USD |
276,059.0256 |
0.3645 USD |
0.3402 USD |
0.3514 USD |
0.3512 USD |
| 2024-10-22 |
0.3611 USD |
149,274.5940 |
0.3671 USD |
0.3600 USD |
0.3645 USD |
0.3611 USD |
| 2024-10-21 |
0.3721 USD |
357,455.7432 |
0.3859 USD |
0.3545 USD |
0.3702 USD |
0.3721 USD |
| 2024-10-20 |
0.3832 USD |
328,290.2085 |
0.3704 USD |
0.3582 USD |
0.3671 USD |
0.3818 USD |
| 2024-10-19 |
0.3704 USD |
857,487.3366 |
0.3666 USD |
0.3605 USD |
0.3683 USD |
0.3704 USD |
| 2024-10-18 |
0.3666 USD |
161,771.3246 |
0.3599 USD |
0.3500 USD |
0.3648 USD |
0.3647 USD |
| 2024-10-17 |
0.3599 USD |
154,288.6062 |
0.3686 USD |
0.3500 USD |
0.3631 USD |
0.3648 USD |
| 2024-10-16 |
0.3689 USD |
127,255.0600 |
0.3698 USD |
0.3579 USD |
0.3674 USD |
0.3741 USD |
| 2024-10-15 |
0.3667 USD |
224,875.6453 |
0.3705 USD |
0.3616 USD |
0.3677 USD |
0.3662 USD |
| 2024-10-14 |
0.3714 USD |
107,231.3195 |
0.3648 USD |
0.3598 USD |
0.3648 USD |
0.3755 USD |
| 2024-10-13 |
0.3631 USD |
63,733.6602 |
0.3671 USD |
0.3582 USD |
0.3614 USD |
0.3631 USD |
| 2024-10-12 |
0.3719 USD |
62,294.7885 |
0.3703 USD |
0.3563 USD |
0.3710 USD |
0.3721 USD |
| 2024-10-11 |
0.3730 USD |
93,413.1751 |
0.3706 USD |
0.3646 USD |
0.3700 USD |
0.3759 USD |
| 2024-10-10 |
0.3693 USD |
99,819.8840 |
0.3708 USD |
0.3628 USD |
0.3662 USD |
0.3689 USD |
| 2024-10-09 |
0.3689 USD |
300,508.7899 |
0.3795 USD |
0.3545 USD |
0.3703 USD |
0.3681 USD |
| 2024-10-08 |
0.3788 USD |
624,393.8695 |
0.3770 USD |
0.3697 USD |
0.3760 USD |
0.3792 USD |
| 2024-10-07 |
0.3770 USD |
266,018.5579 |
0.3847 USD |
0.3790 USD |
0.3826 USD |
0.3790 USD |
| 2024-10-06 |
0.3847 USD |
373,487.4425 |
0.3794 USD |
0.3764 USD |
0.3789 USD |
0.3805 USD |
| 2024-10-05 |
0.3764 USD |
70,134.6267 |
0.3869 USD |
0.3746 USD |
0.3808 USD |
0.3807 USD |
| 2024-10-04 |
0.3867 USD |
86,753.4421 |
0.3776 USD |
0.3705 USD |
0.3776 USD |
0.3875 USD |
| 2024-10-03 |
0.3741 USD |
89,680.7703 |
0.3796 USD |
0.3675 USD |
0.3734 USD |
0.3789 USD |
| 2024-10-02 |
0.3796 USD |
212,565.2663 |
0.3781 USD |
0.3710 USD |
0.3779 USD |
0.3788 USD |
| 2024-10-01 |
0.3781 USD |
293,157.6615 |
0.3931 USD |
0.3700 USD |
0.3809 USD |
0.3778 USD |