Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
1.5770 USD |
2,571,044.7159 |
1.6943 USD |
1.4670 USD |
1.5648 USD |
1.5766 USD |
| 2021-11-15 |
1.7283 USD |
1,000,382.2076 |
1.7297 USD |
1.6888 USD |
1.7068 USD |
1.6993 USD |
| 2021-11-14 |
1.7250 USD |
942,842.4274 |
1.7563 USD |
1.6857 USD |
1.7068 USD |
1.7215 USD |
| 2021-11-13 |
1.7306 USD |
826,853.5852 |
1.7230 USD |
1.6994 USD |
1.7158 USD |
1.7512 USD |
| 2021-11-12 |
1.7128 USD |
1,467,738.2037 |
1.7590 USD |
1.6643 USD |
1.6773 USD |
1.7214 USD |
| 2021-11-11 |
1.7317 USD |
1,303,521.9371 |
1.7021 USD |
1.6671 USD |
1.7058 USD |
1.7599 USD |
| 2021-11-10 |
1.7472 USD |
3,827,047.5260 |
1.7753 USD |
1.5321 USD |
1.6991 USD |
1.7084 USD |
| 2021-11-09 |
1.8354 USD |
2,050,871.9434 |
1.8937 USD |
1.7596 USD |
1.7914 USD |
1.7763 USD |
| 2021-11-08 |
1.8928 USD |
1,978,906.0825 |
1.8870 USD |
1.8673 USD |
1.8884 USD |
1.8941 USD |
| 2021-11-07 |
1.8895 USD |
880,700.9141 |
1.8839 USD |
1.8543 USD |
1.8746 USD |
1.8847 USD |
| 2021-11-06 |
1.8636 USD |
1,223,340.0018 |
1.8976 USD |
1.8138 USD |
1.8438 USD |
1.8845 USD |
| 2021-11-05 |
1.9020 USD |
1,189,493.2128 |
1.9177 USD |
1.8700 USD |
1.8916 USD |
1.9029 USD |
| 2021-11-04 |
1.9461 USD |
1,711,156.9032 |
2.0382 USD |
1.8646 USD |
1.9027 USD |
1.9192 USD |
| 2021-11-03 |
2.0448 USD |
4,047,588.8792 |
1.9407 USD |
1.9400 USD |
1.9914 USD |
2.0336 USD |
| 2021-11-02 |
1.9063 USD |
2,857,301.6205 |
1.9065 USD |
1.8653 USD |
1.8823 USD |
1.9307 USD |
| 2021-11-01 |
1.8974 USD |
2,289,633.9979 |
1.9446 USD |
1.8402 USD |
1.8876 USD |
1.9075 USD |
| 2021-10-31 |
1.8874 USD |
3,826,047.0031 |
1.8715 USD |
1.7977 USD |
1.8436 USD |
1.9278 USD |
| 2021-10-30 |
1.9188 USD |
2,608,763.7787 |
2.0233 USD |
1.8447 USD |
1.8725 USD |
1.8583 USD |
| 2021-10-29 |
2.0551 USD |
5,096,350.3656 |
2.1367 USD |
1.9189 USD |
1.9820 USD |
2.0256 USD |
| 2021-10-28 |
1.9216 USD |
14,744,272.6600 |
1.7576 USD |
1.7576 USD |
1.8450 USD |
2.1111 USD |
| 2021-10-27 |
1.7914 USD |
12,568,822.1167 |
1.7346 USD |
1.6070 USD |
1.7447 USD |
1.7903 USD |
| 2021-10-26 |
1.7736 USD |
6,983,987.4643 |
1.6759 USD |
1.6546 USD |
1.7060 USD |
1.7371 USD |
| 2021-10-25 |
1.6296 USD |
2,814,029.9884 |
1.5733 USD |
1.5641 USD |
1.6068 USD |
1.6767 USD |
| 2021-10-24 |
1.5773 USD |
4,017,805.7426 |
1.6392 USD |
1.5270 USD |
1.5550 USD |
1.5636 USD |
| 2021-10-23 |
1.6014 USD |
3,217,838.5132 |
1.5181 USD |
1.4993 USD |
1.5152 USD |
1.6392 USD |
| 2021-10-22 |
1.5290 USD |
2,947,735.0340 |
1.5032 USD |
1.4910 USD |
1.5099 USD |
1.5183 USD |
| 2021-10-21 |
1.5527 USD |
5,477,010.2923 |
1.5395 USD |
1.4800 USD |
1.5102 USD |
1.5062 USD |
| 2021-10-20 |
1.5015 USD |
2,536,304.4929 |
1.4715 USD |
1.4507 USD |
1.4624 USD |
1.5295 USD |
| 2021-10-19 |
1.4798 USD |
2,816,085.2082 |
1.4821 USD |
1.4368 USD |
1.4584 USD |
1.4780 USD |
| 2021-10-18 |
1.5151 USD |
2,748,340.9804 |
1.4621 USD |
1.4473 USD |
1.4810 USD |
1.4790 USD |
| 2021-10-17 |
1.4873 USD |
1,571,769.9189 |
1.5080 USD |
1.4100 USD |
1.4442 USD |
1.4467 USD |
| 2021-10-16 |
1.5449 USD |
2,805,955.7263 |
1.5998 USD |
1.5013 USD |
1.5136 USD |
1.5151 USD |
| 2021-10-15 |
1.4845 USD |
15,344,240.6896 |
1.2645 USD |
1.2355 USD |
1.2563 USD |
1.5472 USD |
| 2021-10-14 |
1.2547 USD |
1,615,134.1174 |
1.2409 USD |
1.2298 USD |
1.2448 USD |
1.2630 USD |
| 2021-10-13 |
1.2227 USD |
1,218,878.4598 |
1.2205 USD |
1.1894 USD |
1.2089 USD |
1.2348 USD |
| 2021-10-12 |
1.2010 USD |
1,892,623.4160 |
1.2447 USD |
1.1529 USD |
1.1746 USD |
1.2226 USD |
| 2021-10-11 |
1.2485 USD |
1,306,971.2943 |
1.2481 USD |
1.2148 USD |
1.2316 USD |
1.2346 USD |
| 2021-10-10 |
1.3096 USD |
2,359,326.1263 |
1.3503 USD |
1.2457 USD |
1.2700 USD |
1.2609 USD |
| 2021-10-09 |
1.3545 USD |
1,023,537.3362 |
1.3420 USD |
1.3272 USD |
1.3439 USD |
1.3532 USD |
| 2021-10-08 |
1.3643 USD |
3,533,893.9843 |
1.2767 USD |
1.2719 USD |
1.2921 USD |
1.3513 USD |
| 2021-10-07 |
1.2712 USD |
1,966,151.1250 |
1.2580 USD |
1.2291 USD |
1.2499 USD |
1.2716 USD |
| 2021-10-06 |
1.2718 USD |
2,199,850.2184 |
1.3134 USD |
1.2039 USD |
1.2237 USD |
1.2580 USD |
| 2021-10-05 |
1.3038 USD |
1,682,131.9983 |
1.2764 USD |
1.2646 USD |
1.2898 USD |
1.3157 USD |
| 2021-10-04 |
1.2770 USD |
1,822,646.5792 |
1.3284 USD |
1.2364 USD |
1.2679 USD |
1.2790 USD |
| 2021-10-03 |
1.3102 USD |
1,974,796.9327 |
1.2955 USD |
1.2759 USD |
1.3018 USD |
1.3221 USD |
| 2021-10-02 |
1.2938 USD |
1,593,470.9203 |
1.2670 USD |
1.2252 USD |
1.2374 USD |
1.2916 USD |
| 2021-10-01 |
1.2145 USD |
3,836,857.7471 |
1.1272 USD |
1.1262 USD |
1.1390 USD |
1.2665 USD |
| 2021-09-30 |
1.1240 USD |
1,220,413.0565 |
1.1003 USD |
1.0961 USD |
1.1143 USD |
1.1228 USD |
| 2021-09-29 |
1.0822 USD |
863,955.8260 |
1.0501 USD |
1.0447 USD |
1.0696 USD |
1.0978 USD |
| 2021-09-28 |
1.0765 USD |
1,414,307.0338 |
1.0889 USD |
1.0480 USD |
1.0588 USD |
1.0610 USD |