Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.5939 USD |
865,059.0912 |
0.5961 USD |
0.5840 USD |
0.5887 USD |
0.6008 USD |
| 2022-06-04 |
0.5882 USD |
373,305.2865 |
0.5887 USD |
0.5757 USD |
0.5831 USD |
0.5935 USD |
| 2022-06-03 |
0.5927 USD |
738,622.4755 |
0.6184 USD |
0.5764 USD |
0.5813 USD |
0.5883 USD |
| 2022-06-02 |
0.6049 USD |
658,190.5595 |
0.5999 USD |
0.5906 USD |
0.5984 USD |
0.6172 USD |
| 2022-06-01 |
0.6200 USD |
1,068,909.5437 |
0.6596 USD |
0.5858 USD |
0.5988 USD |
0.6038 USD |
| 2022-05-31 |
0.6605 USD |
1,635,435.5884 |
0.6576 USD |
0.6429 USD |
0.6555 USD |
0.6652 USD |
| 2022-05-30 |
0.6309 USD |
1,409,686.7185 |
0.5992 USD |
0.5950 USD |
0.6014 USD |
0.6600 USD |
| 2022-05-29 |
0.5885 USD |
828,179.2921 |
0.5874 USD |
0.5743 USD |
0.5800 USD |
0.5967 USD |
| 2022-05-28 |
0.5844 USD |
490,476.0431 |
0.5737 USD |
0.5686 USD |
0.5792 USD |
0.5893 USD |
| 2022-05-27 |
0.5843 USD |
1,778,206.4055 |
0.5975 USD |
0.5644 USD |
0.5769 USD |
0.5725 USD |
| 2022-05-26 |
0.6123 USD |
3,014,526.4322 |
0.6453 USD |
0.5777 USD |
0.6034 USD |
0.6074 USD |
| 2022-05-25 |
0.6491 USD |
755,380.6624 |
0.6621 USD |
0.6280 USD |
0.6387 USD |
0.6472 USD |
| 2022-05-24 |
0.6403 USD |
927,158.4704 |
0.6400 USD |
0.6105 USD |
0.6257 USD |
0.6591 USD |
| 2022-05-23 |
0.6694 USD |
1,768,849.9203 |
0.6760 USD |
0.6362 USD |
0.6506 USD |
0.6421 USD |
| 2022-05-22 |
0.6595 USD |
1,153,508.1950 |
0.6492 USD |
0.6400 USD |
0.6466 USD |
0.6809 USD |
| 2022-05-21 |
0.6426 USD |
1,243,072.9809 |
0.6332 USD |
0.6217 USD |
0.6327 USD |
0.6489 USD |
| 2022-05-20 |
0.6515 USD |
2,721,754.8493 |
0.6575 USD |
0.6163 USD |
0.6280 USD |
0.6422 USD |
| 2022-05-19 |
0.6426 USD |
1,549,650.9200 |
0.6243 USD |
0.6091 USD |
0.6221 USD |
0.6612 USD |
| 2022-05-18 |
0.6708 USD |
1,555,319.3000 |
0.7267 USD |
0.6329 USD |
0.6482 USD |
0.6468 USD |
| 2022-05-17 |
0.7077 USD |
1,697,948.6401 |
0.6764 USD |
0.6748 USD |
0.6931 USD |
0.7324 USD |
| 2022-05-16 |
0.6844 USD |
2,174,657.1267 |
0.7424 USD |
0.6581 USD |
0.6770 USD |
0.6768 USD |
| 2022-05-15 |
0.6949 USD |
1,344,317.6684 |
0.6837 USD |
0.6557 USD |
0.6663 USD |
0.7261 USD |
| 2022-05-14 |
0.6601 USD |
1,765,321.5424 |
0.6660 USD |
0.6155 USD |
0.6298 USD |
0.6823 USD |
| 2022-05-13 |
0.6915 USD |
2,987,916.7018 |
0.5990 USD |
0.5890 USD |
0.6209 USD |
0.6760 USD |
| 2022-05-12 |
0.5973 USD |
4,803,292.7417 |
0.6719 USD |
0.4781 USD |
0.5505 USD |
0.6005 USD |
| 2022-05-11 |
0.7310 USD |
5,674,015.7287 |
0.8887 USD |
0.6000 USD |
0.6571 USD |
0.6660 USD |
| 2022-05-10 |
0.9146 USD |
3,036,101.6782 |
0.8090 USD |
0.7914 USD |
0.8535 USD |
0.8865 USD |
| 2022-05-09 |
0.8688 USD |
2,793,194.8457 |
0.9772 USD |
0.7867 USD |
0.8312 USD |
0.8379 USD |
| 2022-05-08 |
0.9858 USD |
912,263.3283 |
1.0190 USD |
0.9600 USD |
0.9824 USD |
0.9775 USD |
| 2022-05-07 |
1.0308 USD |
434,482.0181 |
1.0426 USD |
0.9924 USD |
1.0160 USD |
1.0141 USD |
| 2022-05-06 |
1.0507 USD |
891,928.0728 |
1.0651 USD |
1.0123 USD |
1.0407 USD |
1.0509 USD |
| 2022-05-05 |
1.0942 USD |
1,043,112.4293 |
1.1717 USD |
1.0272 USD |
1.0530 USD |
1.0647 USD |
| 2022-05-04 |
1.1169 USD |
985,087.7326 |
1.0764 USD |
1.0728 USD |
1.0811 USD |
1.1624 USD |
| 2022-05-03 |
1.0899 USD |
724,735.7249 |
1.0768 USD |
1.0543 USD |
1.0698 USD |
1.0766 USD |
| 2022-05-02 |
1.0816 USD |
871,933.4617 |
1.0989 USD |
1.0377 USD |
1.0545 USD |
1.0788 USD |
| 2022-05-01 |
1.0773 USD |
1,288,359.1853 |
1.0333 USD |
1.0166 USD |
1.0450 USD |
1.1006 USD |
| 2022-04-30 |
1.1037 USD |
959,070.4060 |
1.1411 USD |
1.0116 USD |
1.0786 USD |
1.0364 USD |
| 2022-04-29 |
1.1825 USD |
714,395.6373 |
1.2391 USD |
1.1283 USD |
1.1432 USD |
1.1388 USD |
| 2022-04-28 |
1.2495 USD |
470,972.5692 |
1.2576 USD |
1.2255 USD |
1.2357 USD |
1.2393 USD |
| 2022-04-27 |
1.2597 USD |
334,009.5225 |
1.2446 USD |
1.2355 USD |
1.2514 USD |
1.2547 USD |
| 2022-04-26 |
1.2850 USD |
953,831.1796 |
1.3523 USD |
1.2248 USD |
1.2548 USD |
1.2394 USD |
| 2022-04-25 |
1.3106 USD |
835,125.1676 |
1.3437 USD |
1.2627 USD |
1.2805 USD |
1.3541 USD |
| 2022-04-24 |
1.3540 USD |
440,650.8893 |
1.3638 USD |
1.3330 USD |
1.3428 USD |
1.3475 USD |
| 2022-04-23 |
1.3806 USD |
672,994.9798 |
1.3972 USD |
1.3440 USD |
1.3664 USD |
1.3638 USD |
| 2022-04-22 |
1.4368 USD |
1,397,338.4807 |
1.3792 USD |
1.3738 USD |
1.3918 USD |
1.3990 USD |
| 2022-04-21 |
1.4288 USD |
417,874.2794 |
1.4169 USD |
1.3600 USD |
1.3893 USD |
1.3747 USD |
| 2022-04-20 |
1.4328 USD |
874,531.9458 |
1.4292 USD |
1.3968 USD |
1.4125 USD |
1.4205 USD |
| 2022-04-19 |
1.4237 USD |
634,224.6127 |
1.4200 USD |
1.3938 USD |
1.4042 USD |
1.4293 USD |
| 2022-04-18 |
1.3546 USD |
1,313,171.4049 |
1.3377 USD |
1.2940 USD |
1.3116 USD |
1.4186 USD |
| 2022-04-17 |
1.3743 USD |
419,185.0452 |
1.3893 USD |
1.3535 USD |
1.3635 USD |
1.3540 USD |