Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
1.3860 USD |
487,393.0608 |
1.3737 USD |
1.3676 USD |
1.3824 USD |
1.3910 USD |
| 2022-04-14 |
1.3996 USD |
945,942.9627 |
1.4202 USD |
1.3528 USD |
1.3631 USD |
1.3733 USD |
| 2022-04-13 |
1.4119 USD |
765,099.4412 |
1.3949 USD |
1.3657 USD |
1.3943 USD |
1.4250 USD |
| 2022-04-12 |
1.3944 USD |
957,183.2431 |
1.3293 USD |
1.3273 USD |
1.3433 USD |
1.3851 USD |
| 2022-04-11 |
1.3678 USD |
988,208.8550 |
1.4240 USD |
1.3146 USD |
1.3433 USD |
1.3287 USD |
| 2022-04-10 |
1.4643 USD |
432,411.8039 |
1.4634 USD |
1.4304 USD |
1.4427 USD |
1.4327 USD |
| 2022-04-09 |
1.4495 USD |
378,657.0593 |
1.4336 USD |
1.4279 USD |
1.4450 USD |
1.4653 USD |
| 2022-04-08 |
1.4946 USD |
969,795.9429 |
1.5138 USD |
1.4268 USD |
1.4452 USD |
1.4296 USD |
| 2022-04-07 |
1.4807 USD |
736,831.7001 |
1.4546 USD |
1.4390 USD |
1.4673 USD |
1.5126 USD |
| 2022-04-06 |
1.5207 USD |
1,329,887.6185 |
1.5924 USD |
1.4667 USD |
1.4844 USD |
1.4681 USD |
| 2022-04-05 |
1.6271 USD |
793,625.2025 |
1.6493 USD |
1.5960 USD |
1.6071 USD |
1.6030 USD |
| 2022-04-04 |
1.6534 USD |
1,121,917.7938 |
1.6886 USD |
1.6077 USD |
1.6268 USD |
1.6497 USD |
| 2022-04-03 |
1.6793 USD |
1,069,843.1929 |
1.6531 USD |
1.6335 USD |
1.6594 USD |
1.6886 USD |
| 2022-04-02 |
1.6974 USD |
632,272.8687 |
1.6965 USD |
1.6546 USD |
1.6724 USD |
1.6792 USD |
| 2022-04-01 |
1.6564 USD |
1,069,582.2064 |
1.6165 USD |
1.5610 USD |
1.5861 USD |
1.6900 USD |
| 2022-03-31 |
1.6826 USD |
828,688.1974 |
1.6841 USD |
1.6155 USD |
1.6313 USD |
1.6263 USD |
| 2022-03-30 |
1.6801 USD |
1,071,987.5030 |
1.6768 USD |
1.6284 USD |
1.6568 USD |
1.6885 USD |
| 2022-03-29 |
1.6898 USD |
1,416,516.4803 |
1.6560 USD |
1.6365 USD |
1.6667 USD |
1.6672 USD |
| 2022-03-28 |
1.7112 USD |
1,013,501.2495 |
1.6949 USD |
1.6515 USD |
1.6916 USD |
1.6563 USD |
| 2022-03-27 |
1.6460 USD |
1,199,931.5264 |
1.6104 USD |
1.6040 USD |
1.6139 USD |
1.6949 USD |
| 2022-03-26 |
1.5942 USD |
632,246.5145 |
1.5789 USD |
1.5694 USD |
1.5816 USD |
1.6133 USD |
| 2022-03-25 |
1.6210 USD |
1,022,174.0266 |
1.6314 USD |
1.5645 USD |
1.5829 USD |
1.5810 USD |
| 2022-03-24 |
1.5947 USD |
1,764,148.2618 |
1.5569 USD |
1.5465 USD |
1.5642 USD |
1.6295 USD |
| 2022-03-23 |
1.5236 USD |
976,935.5344 |
1.5058 USD |
1.4941 USD |
1.5056 USD |
1.5515 USD |
| 2022-03-22 |
1.5108 USD |
1,024,829.8226 |
1.4655 USD |
1.4589 USD |
1.4700 USD |
1.5035 USD |
| 2022-03-21 |
1.4677 USD |
478,441.2911 |
1.4641 USD |
1.4436 USD |
1.4595 USD |
1.4670 USD |
| 2022-03-20 |
1.4988 USD |
908,795.5823 |
1.5303 USD |
1.4596 USD |
1.4719 USD |
1.4668 USD |
| 2022-03-19 |
1.5222 USD |
1,167,423.8944 |
1.4982 USD |
1.4982 USD |
1.5145 USD |
1.5248 USD |
| 2022-03-18 |
1.4595 USD |
749,485.8565 |
1.4464 USD |
1.4183 USD |
1.4256 USD |
1.4990 USD |
| 2022-03-17 |
1.4547 USD |
1,853,845.9237 |
1.4690 USD |
1.4372 USD |
1.4503 USD |
1.4492 USD |
| 2022-03-16 |
1.4055 USD |
941,574.2956 |
1.3798 USD |
1.3553 USD |
1.3668 USD |
1.4628 USD |
| 2022-03-15 |
1.3723 USD |
866,525.2469 |
1.3796 USD |
1.3316 USD |
1.3443 USD |
1.3902 USD |
| 2022-03-14 |
1.3613 USD |
971,539.7151 |
1.3604 USD |
1.3301 USD |
1.3441 USD |
1.3747 USD |
| 2022-03-13 |
1.4025 USD |
702,904.1079 |
1.3972 USD |
1.3530 USD |
1.3663 USD |
1.3624 USD |
| 2022-03-12 |
1.4114 USD |
753,503.3822 |
1.4050 USD |
1.3942 USD |
1.4004 USD |
1.4058 USD |
| 2022-03-11 |
1.4354 USD |
1,018,980.0192 |
1.4375 USD |
1.4047 USD |
1.4143 USD |
1.4047 USD |
| 2022-03-10 |
1.4420 USD |
1,096,085.4026 |
1.5086 USD |
1.4023 USD |
1.4283 USD |
1.4444 USD |
| 2022-03-09 |
1.5060 USD |
2,448,986.7060 |
1.4468 USD |
1.4456 USD |
1.4613 USD |
1.5101 USD |
| 2022-03-08 |
1.4438 USD |
1,817,771.2781 |
1.4157 USD |
1.4036 USD |
1.4335 USD |
1.4481 USD |
| 2022-03-07 |
1.4163 USD |
1,812,980.5896 |
1.4353 USD |
1.3700 USD |
1.4058 USD |
1.4091 USD |
| 2022-03-06 |
1.4731 USD |
805,661.9387 |
1.5099 USD |
1.4315 USD |
1.4651 USD |
1.4386 USD |
| 2022-03-05 |
1.4865 USD |
861,672.4560 |
1.4767 USD |
1.4481 USD |
1.4664 USD |
1.5103 USD |
| 2022-03-04 |
1.5252 USD |
1,562,743.1134 |
1.5850 USD |
1.4538 USD |
1.4815 USD |
1.4709 USD |
| 2022-03-03 |
1.5887 USD |
1,800,092.7039 |
1.6375 USD |
1.5450 USD |
1.5692 USD |
1.5876 USD |
| 2022-03-02 |
1.6428 USD |
2,212,316.3858 |
1.6247 USD |
1.5826 USD |
1.6147 USD |
1.6371 USD |
| 2022-03-01 |
1.6127 USD |
1,644,458.9150 |
1.6190 USD |
1.5570 USD |
1.5928 USD |
1.6248 USD |
| 2022-02-28 |
1.5294 USD |
2,622,039.2928 |
1.4548 USD |
1.4220 USD |
1.4495 USD |
1.6035 USD |
| 2022-02-27 |
1.4718 USD |
1,955,909.7951 |
1.5167 USD |
1.4250 USD |
1.4632 USD |
1.4494 USD |
| 2022-02-26 |
1.5477 USD |
1,109,748.5425 |
1.5530 USD |
1.5046 USD |
1.5206 USD |
1.5120 USD |
| 2022-02-25 |
1.5018 USD |
2,541,164.0997 |
1.4413 USD |
1.4047 USD |
1.4374 USD |
1.5513 USD |