Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.6356 USD |
1,940,908.8314 |
1.6308 USD |
1.5919 USD |
1.6225 USD |
1.6244 USD |
| 2021-08-22 |
1.6128 USD |
3,538,071.6186 |
1.5851 USD |
1.5586 USD |
1.5882 USD |
1.6301 USD |
| 2021-08-21 |
1.6355 USD |
4,963,347.2516 |
1.5526 USD |
1.5147 USD |
1.5542 USD |
1.5942 USD |
| 2021-08-20 |
1.5104 USD |
3,023,213.8858 |
1.4718 USD |
1.4520 USD |
1.4866 USD |
1.5368 USD |
| 2021-08-19 |
1.3695 USD |
2,744,201.5446 |
1.3340 USD |
1.3020 USD |
1.3249 USD |
1.4247 USD |
| 2021-08-18 |
1.3470 USD |
4,094,338.2292 |
1.3538 USD |
1.2748 USD |
1.3245 USD |
1.3582 USD |
| 2021-08-17 |
1.4172 USD |
4,373,118.8319 |
1.4209 USD |
1.3350 USD |
1.3903 USD |
1.3688 USD |
| 2021-08-16 |
1.4831 USD |
3,627,573.8878 |
1.4661 USD |
1.4253 USD |
1.4507 USD |
1.4411 USD |
| 2021-08-15 |
1.4309 USD |
1,908,960.1320 |
1.4441 USD |
1.3708 USD |
1.4026 USD |
1.4697 USD |
| 2021-08-14 |
1.4584 USD |
2,215,123.6438 |
1.5121 USD |
1.4033 USD |
1.4389 USD |
1.4406 USD |
| 2021-08-13 |
1.4266 USD |
4,128,108.8138 |
1.3225 USD |
1.3178 USD |
1.3515 USD |
1.4913 USD |
| 2021-08-12 |
1.3562 USD |
4,767,915.7391 |
1.3757 USD |
1.2589 USD |
1.2956 USD |
1.2952 USD |
| 2021-08-11 |
1.3261 USD |
6,831,317.0488 |
1.1588 USD |
1.1561 USD |
1.1731 USD |
1.3692 USD |
| 2021-08-10 |
1.1432 USD |
1,961,044.9921 |
1.1268 USD |
1.1090 USD |
1.1282 USD |
1.1459 USD |
| 2021-08-09 |
1.1111 USD |
1,949,540.2379 |
1.0818 USD |
1.0394 USD |
1.0591 USD |
1.1313 USD |
| 2021-08-08 |
1.1216 USD |
2,031,883.8699 |
1.1683 USD |
1.0700 USD |
1.0918 USD |
1.0818 USD |
| 2021-08-07 |
1.1454 USD |
2,743,499.5455 |
1.0813 USD |
1.0700 USD |
1.0937 USD |
1.1719 USD |
| 2021-08-06 |
1.0644 USD |
1,598,639.1672 |
1.0648 USD |
1.0364 USD |
1.0421 USD |
1.0769 USD |
| 2021-08-05 |
1.0503 USD |
1,875,561.8792 |
1.0518 USD |
1.0115 USD |
1.0274 USD |
1.0660 USD |
| 2021-08-04 |
1.0443 USD |
826,477.6904 |
1.0174 USD |
1.0093 USD |
1.0158 USD |
1.0562 USD |
| 2021-08-03 |
1.0266 USD |
753,907.5691 |
1.0457 USD |
1.0060 USD |
1.0188 USD |
1.0212 USD |
| 2021-08-02 |
1.0521 USD |
922,939.3185 |
1.0577 USD |
1.0212 USD |
1.0433 USD |
1.0535 USD |
| 2021-08-01 |
1.1001 USD |
1,532,149.3983 |
1.0833 USD |
1.0424 USD |
1.0717 USD |
1.0577 USD |
| 2021-07-31 |
1.0570 USD |
870,656.0600 |
1.0706 USD |
1.0260 USD |
1.0356 USD |
1.0906 USD |
| 2021-07-30 |
1.0353 USD |
1,121,548.9964 |
1.0269 USD |
0.9966 USD |
1.0067 USD |
1.0546 USD |
| 2021-07-29 |
1.0139 USD |
567,244.2851 |
1.0185 USD |
0.9911 USD |
1.0024 USD |
1.0349 USD |
| 2021-07-28 |
1.0236 USD |
1,453,423.0873 |
1.0398 USD |
0.9935 USD |
1.0178 USD |
1.0185 USD |
| 2021-07-27 |
1.0085 USD |
3,369,104.2755 |
1.0153 USD |
0.9387 USD |
0.9689 USD |
1.0323 USD |
| 2021-07-26 |
1.0403 USD |
5,210,484.0281 |
0.9400 USD |
0.9341 USD |
0.9820 USD |
1.0250 USD |
| 2021-07-25 |
0.9352 USD |
1,131,096.6368 |
0.9471 USD |
0.8877 USD |
0.9107 USD |
0.9127 USD |
| 2021-07-24 |
0.9391 USD |
1,842,711.7932 |
0.9487 USD |
0.9118 USD |
0.9254 USD |
0.9361 USD |
| 2021-07-23 |
0.9077 USD |
2,276,132.8726 |
0.8809 USD |
0.8607 USD |
0.8740 USD |
0.9210 USD |
| 2021-07-22 |
0.8906 USD |
3,048,648.5609 |
0.8890 USD |
0.8442 USD |
0.8699 USD |
0.8805 USD |
| 2021-07-21 |
0.8528 USD |
7,041,123.8073 |
0.6894 USD |
0.6690 USD |
0.6877 USD |
0.8956 USD |
| 2021-07-20 |
0.6841 USD |
5,267,287.8540 |
0.7328 USD |
0.6235 USD |
0.6461 USD |
0.6937 USD |
| 2021-07-19 |
0.7523 USD |
1,722,602.7842 |
0.7946 USD |
0.7290 USD |
0.7391 USD |
0.7389 USD |
| 2021-07-18 |
0.8280 USD |
748,291.7695 |
0.8020 USD |
0.7911 USD |
0.7973 USD |
0.7945 USD |
| 2021-07-17 |
0.7994 USD |
1,123,205.0327 |
0.8138 USD |
0.7827 USD |
0.7931 USD |
0.8033 USD |
| 2021-07-16 |
0.8467 USD |
745,426.4735 |
0.8780 USD |
0.8119 USD |
0.8209 USD |
0.8144 USD |
| 2021-07-15 |
0.8881 USD |
886,947.7236 |
0.9280 USD |
0.8574 USD |
0.8723 USD |
0.8822 USD |
| 2021-07-14 |
0.9202 USD |
1,213,347.7112 |
0.9447 USD |
0.8695 USD |
0.8844 USD |
0.9281 USD |
| 2021-07-13 |
0.9654 USD |
629,126.3734 |
0.9959 USD |
0.9380 USD |
0.9532 USD |
0.9532 USD |
| 2021-07-12 |
0.9988 USD |
998,386.0245 |
1.0448 USD |
0.9622 USD |
0.9835 USD |
0.9943 USD |
| 2021-07-11 |
1.0433 USD |
339,716.3106 |
1.0287 USD |
1.0218 USD |
1.0258 USD |
1.0442 USD |
| 2021-07-10 |
1.0435 USD |
498,649.4838 |
1.0526 USD |
1.0202 USD |
1.0293 USD |
1.0337 USD |
| 2021-07-09 |
1.0372 USD |
715,375.7589 |
1.0443 USD |
1.0040 USD |
1.0214 USD |
1.0606 USD |
| 2021-07-08 |
1.0736 USD |
1,473,557.6404 |
1.1276 USD |
1.0177 USD |
1.0433 USD |
1.0433 USD |
| 2021-07-07 |
1.1530 USD |
1,341,509.8720 |
1.1297 USD |
1.1259 USD |
1.1416 USD |
1.1276 USD |
| 2021-07-06 |
1.1310 USD |
942,508.3353 |
1.1010 USD |
1.1007 USD |
1.1192 USD |
1.1259 USD |
| 2021-07-05 |
1.1159 USD |
741,883.7339 |
1.1493 USD |
1.0830 USD |
1.1065 USD |
1.1025 USD |