Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-30 |
0.3931 USD |
134,209.7901 |
0.4243 USD |
0.3850 USD |
0.4028 USD |
0.4009 USD |
| 2024-09-29 |
0.4254 USD |
57,805.7283 |
0.4213 USD |
0.4072 USD |
0.4220 USD |
0.4231 USD |
| 2024-09-28 |
0.4171 USD |
81,517.0658 |
0.4358 USD |
0.4150 USD |
0.4245 USD |
0.4241 USD |
| 2024-09-27 |
0.4335 USD |
262,513.5962 |
0.4249 USD |
0.4153 USD |
0.4241 USD |
0.4335 USD |
| 2024-09-26 |
0.4268 USD |
247,544.9827 |
0.4108 USD |
0.3990 USD |
0.4083 USD |
0.4262 USD |
| 2024-09-25 |
0.4136 USD |
103,607.0943 |
0.4085 USD |
0.4000 USD |
0.4094 USD |
0.4144 USD |
| 2024-09-24 |
0.4090 USD |
158,633.2622 |
0.4090 USD |
0.3891 USD |
0.4050 USD |
0.4090 USD |
| 2024-09-23 |
0.4088 USD |
130,379.2861 |
0.4003 USD |
0.3953 USD |
0.4012 USD |
0.4085 USD |
| 2024-09-22 |
0.4001 USD |
202,630.3049 |
0.4118 USD |
0.3973 USD |
0.3987 USD |
0.3984 USD |
| 2024-09-21 |
0.4101 USD |
56,607.6847 |
0.4036 USD |
0.3976 USD |
0.4017 USD |
0.4103 USD |
| 2024-09-20 |
0.4035 USD |
127,304.9080 |
0.3989 USD |
0.3869 USD |
0.3977 USD |
0.4032 USD |
| 2024-09-19 |
0.3989 USD |
114,128.3350 |
0.3901 USD |
0.3900 USD |
0.3949 USD |
0.3969 USD |
| 2024-09-18 |
0.3903 USD |
99,024.8148 |
0.3839 USD |
0.3720 USD |
0.3816 USD |
0.3851 USD |
| 2024-09-17 |
0.3833 USD |
100,336.5596 |
0.3806 USD |
0.3720 USD |
0.3797 USD |
0.3847 USD |
| 2024-09-16 |
0.3794 USD |
125,518.4462 |
0.3938 USD |
0.3675 USD |
0.3768 USD |
0.3776 USD |
| 2024-09-15 |
0.3950 USD |
159,757.9581 |
0.4072 USD |
0.3932 USD |
0.3987 USD |
0.3983 USD |
| 2024-09-14 |
0.4084 USD |
99,030.3613 |
0.4129 USD |
0.3974 USD |
0.4048 USD |
0.4041 USD |
| 2024-09-13 |
0.4139 USD |
172,461.8277 |
0.3811 USD |
0.3722 USD |
0.3779 USD |
0.4200 USD |
| 2024-09-12 |
0.3811 USD |
85,844.9226 |
0.3752 USD |
0.3651 USD |
0.3752 USD |
0.3783 USD |
| 2024-09-11 |
0.3752 USD |
132,406.8749 |
0.3820 USD |
0.3678 USD |
0.3731 USD |
0.3740 USD |
| 2024-09-10 |
0.3818 USD |
167,725.6783 |
0.3826 USD |
0.3678 USD |
0.3764 USD |
0.3873 USD |
| 2024-09-09 |
0.3826 USD |
134,323.6193 |
0.3764 USD |
0.3678 USD |
0.3778 USD |
0.3886 USD |
| 2024-09-08 |
0.3800 USD |
46,527.3667 |
0.3715 USD |
0.3678 USD |
0.3750 USD |
0.3808 USD |
| 2024-09-07 |
0.3750 USD |
106,571.1371 |
0.3691 USD |
0.3606 USD |
0.3715 USD |
0.3715 USD |
| 2024-09-06 |
0.3665 USD |
318,478.5227 |
0.3727 USD |
0.3598 USD |
0.3679 USD |
0.3656 USD |
| 2024-09-05 |
0.3748 USD |
137,937.0297 |
0.3842 USD |
0.3634 USD |
0.3721 USD |
0.3748 USD |
| 2024-09-04 |
0.3847 USD |
437,343.3084 |
0.4000 USD |
0.3650 USD |
0.3814 USD |
0.3818 USD |
| 2024-09-03 |
0.4036 USD |
169,118.2806 |
0.4120 USD |
0.4000 USD |
0.4066 USD |
0.4036 USD |
| 2024-09-02 |
0.4120 USD |
50,626.0585 |
0.4052 USD |
0.3982 USD |
0.4056 USD |
0.4120 USD |
| 2024-09-01 |
0.4070 USD |
43,284.1727 |
0.4229 USD |
0.4038 USD |
0.4104 USD |
0.4115 USD |
| 2024-08-31 |
0.4220 USD |
58,493.9695 |
0.4234 USD |
0.4192 USD |
0.4229 USD |
0.4214 USD |
| 2024-08-30 |
0.4248 USD |
136,737.3339 |
0.4278 USD |
0.4014 USD |
0.4137 USD |
0.4246 USD |
| 2024-08-29 |
0.4290 USD |
207,186.0070 |
0.4397 USD |
0.4190 USD |
0.4271 USD |
0.4256 USD |
| 2024-08-28 |
0.4390 USD |
380,939.8284 |
0.4652 USD |
0.4261 USD |
0.4407 USD |
0.4390 USD |
| 2024-08-27 |
0.4633 USD |
242,322.6234 |
0.5041 USD |
0.4757 USD |
0.4915 USD |
0.4757 USD |