Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
1.3582 USD |
4,395,588.8419 |
1.4338 USD |
1.2480 USD |
1.2918 USD |
1.4408 USD |
| 2022-02-23 |
1.5209 USD |
1,236,381.6940 |
1.4642 USD |
1.4417 USD |
1.4585 USD |
1.4479 USD |
| 2022-02-22 |
1.4126 USD |
1,754,613.3724 |
1.4054 USD |
1.3500 USD |
1.3763 USD |
1.4532 USD |
| 2022-02-21 |
1.5123 USD |
2,077,267.1013 |
1.5097 USD |
1.4099 USD |
1.4399 USD |
1.4113 USD |
| 2022-02-20 |
1.5442 USD |
1,884,130.5616 |
1.6320 USD |
1.4936 USD |
1.5267 USD |
1.5333 USD |
| 2022-02-19 |
1.6054 USD |
556,175.9837 |
1.5935 USD |
1.5595 USD |
1.5837 USD |
1.6292 USD |
| 2022-02-18 |
1.6363 USD |
1,322,158.4451 |
1.6633 USD |
1.5827 USD |
1.6031 USD |
1.6022 USD |
| 2022-02-17 |
1.7333 USD |
2,234,931.2375 |
1.8366 USD |
1.6489 USD |
1.6856 USD |
1.6640 USD |
| 2022-02-16 |
1.8178 USD |
1,180,567.0295 |
1.8717 USD |
1.7519 USD |
1.7805 USD |
1.8548 USD |
| 2022-02-15 |
1.7577 USD |
1,869,037.7174 |
1.6573 USD |
1.6535 USD |
1.6675 USD |
1.8245 USD |
| 2022-02-14 |
1.6384 USD |
933,768.2860 |
1.6587 USD |
1.5973 USD |
1.6145 USD |
1.6646 USD |
| 2022-02-13 |
1.6882 USD |
523,758.7696 |
1.7018 USD |
1.6442 USD |
1.6662 USD |
1.6797 USD |
| 2022-02-12 |
1.6952 USD |
1,404,525.1021 |
1.7152 USD |
1.6400 USD |
1.6799 USD |
1.7100 USD |
| 2022-02-11 |
1.8051 USD |
2,280,492.9614 |
1.8964 USD |
1.6783 USD |
1.6952 USD |
1.6880 USD |
| 2022-02-10 |
1.9719 USD |
1,956,212.9533 |
2.0385 USD |
1.8727 USD |
1.9299 USD |
1.9012 USD |
| 2022-02-09 |
1.9856 USD |
1,317,208.4103 |
1.9443 USD |
1.8919 USD |
1.9230 USD |
2.0495 USD |
| 2022-02-08 |
1.9380 USD |
2,763,434.2551 |
2.0196 USD |
1.8613 USD |
1.8936 USD |
1.9320 USD |
| 2022-02-07 |
1.9241 USD |
4,493,272.7473 |
1.7424 USD |
1.7003 USD |
1.7212 USD |
2.0267 USD |
| 2022-02-06 |
1.7136 USD |
549,673.7588 |
1.7178 USD |
1.6695 USD |
1.6952 USD |
1.6985 USD |
| 2022-02-05 |
1.7175 USD |
898,012.3065 |
1.6938 USD |
1.6756 USD |
1.6964 USD |
1.7139 USD |
| 2022-02-04 |
1.6198 USD |
1,379,958.5311 |
1.5561 USD |
1.5376 USD |
1.5495 USD |
1.6762 USD |
| 2022-02-03 |
1.5197 USD |
987,524.2155 |
1.5379 USD |
1.4773 USD |
1.5111 USD |
1.5326 USD |
| 2022-02-02 |
1.5977 USD |
1,260,318.8657 |
1.6468 USD |
1.5209 USD |
1.5565 USD |
1.5338 USD |
| 2022-02-01 |
1.6481 USD |
1,584,511.7514 |
1.6451 USD |
1.6123 USD |
1.6395 USD |
1.6500 USD |
| 2022-01-31 |
1.5963 USD |
1,048,836.4873 |
1.6055 USD |
1.5260 USD |
1.5475 USD |
1.6343 USD |
| 2022-01-30 |
1.6432 USD |
943,144.4647 |
1.6995 USD |
1.5773 USD |
1.5969 USD |
1.6093 USD |
| 2022-01-29 |
1.7027 USD |
1,917,003.7048 |
1.6748 USD |
1.6505 USD |
1.6799 USD |
1.7019 USD |
| 2022-01-28 |
1.6402 USD |
1,477,283.5035 |
1.5908 USD |
1.5641 USD |
1.6074 USD |
1.6785 USD |
| 2022-01-27 |
1.5650 USD |
2,052,829.4391 |
1.5896 USD |
1.4980 USD |
1.5316 USD |
1.5701 USD |
| 2022-01-26 |
1.6715 USD |
3,738,136.1978 |
1.5598 USD |
1.5221 USD |
1.5576 USD |
1.5581 USD |
| 2022-01-25 |
1.5097 USD |
2,556,626.3893 |
1.5085 USD |
1.4118 USD |
1.4374 USD |
1.5639 USD |
| 2022-01-24 |
1.4146 USD |
3,952,798.1417 |
1.6191 USD |
1.3088 USD |
1.3444 USD |
1.5117 USD |
| 2022-01-23 |
1.5827 USD |
1,735,291.9597 |
1.5361 USD |
1.5118 USD |
1.5449 USD |
1.6144 USD |
| 2022-01-22 |
1.5824 USD |
4,953,737.9518 |
1.7038 USD |
1.3953 USD |
1.5016 USD |
1.5267 USD |
| 2022-01-21 |
1.8364 USD |
3,765,663.6453 |
1.9633 USD |
1.6420 USD |
1.7224 USD |
1.7261 USD |
| 2022-01-20 |
2.0788 USD |
1,025,969.2538 |
2.0310 USD |
1.9532 USD |
2.0185 USD |
1.9719 USD |
| 2022-01-19 |
2.0861 USD |
862,039.1849 |
2.1200 USD |
2.0153 USD |
2.0412 USD |
2.0575 USD |
| 2022-01-18 |
2.1510 USD |
1,163,479.4671 |
2.2212 USD |
2.0820 USD |
2.1124 USD |
2.1572 USD |
| 2022-01-17 |
2.3133 USD |
1,049,415.8643 |
2.3323 USD |
2.1672 USD |
2.2220 USD |
2.2185 USD |
| 2022-01-16 |
2.3309 USD |
687,499.3775 |
2.3473 USD |
2.2854 USD |
2.3216 USD |
2.3235 USD |
| 2022-01-15 |
2.3605 USD |
889,029.6185 |
2.3378 USD |
2.2982 USD |
2.3357 USD |
2.3548 USD |
| 2022-01-14 |
2.2804 USD |
1,202,973.6185 |
2.2600 USD |
2.1818 USD |
2.2231 USD |
2.3283 USD |
| 2022-01-13 |
2.3375 USD |
1,567,526.9439 |
2.3970 USD |
2.2424 USD |
2.2897 USD |
2.2738 USD |
| 2022-01-12 |
2.3664 USD |
1,292,475.7246 |
2.3609 USD |
2.3107 USD |
2.3417 USD |
2.3726 USD |
| 2022-01-11 |
2.2501 USD |
1,984,351.6033 |
2.0716 USD |
2.0481 USD |
2.0765 USD |
2.3521 USD |
| 2022-01-10 |
2.0307 USD |
1,922,300.8005 |
2.1155 USD |
1.9223 USD |
1.9967 USD |
2.0765 USD |
| 2022-01-09 |
2.0572 USD |
1,491,747.6347 |
1.9845 USD |
1.9655 USD |
2.0104 USD |
2.1161 USD |
| 2022-01-08 |
2.0217 USD |
1,427,550.9780 |
2.0488 USD |
1.9000 USD |
1.9442 USD |
1.9976 USD |
| 2022-01-07 |
2.1233 USD |
2,112,160.9903 |
2.2506 USD |
2.0430 USD |
2.0663 USD |
2.0470 USD |
| 2022-01-06 |
2.1771 USD |
1,906,869.0870 |
2.1831 USD |
2.0686 USD |
2.1223 USD |
2.2403 USD |