Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-26 |
1.1061 USD |
2,215,396.0785 |
1.1243 USD |
1.0325 USD |
1.0552 USD |
1.1238 USD |
| 2021-09-25 |
1.1217 USD |
1,456,372.0835 |
1.1294 USD |
1.0847 USD |
1.1244 USD |
1.1237 USD |
| 2021-09-24 |
1.1326 USD |
3,060,565.0216 |
1.2249 USD |
1.0539 USD |
1.1117 USD |
1.1332 USD |
| 2021-09-23 |
1.2159 USD |
1,757,976.6347 |
1.2300 USD |
1.1785 USD |
1.2061 USD |
1.2207 USD |
| 2021-09-22 |
1.1516 USD |
2,117,797.2689 |
1.0458 USD |
1.0298 USD |
1.0784 USD |
1.2271 USD |
| 2021-09-21 |
1.1058 USD |
3,599,837.2269 |
1.1360 USD |
1.0138 USD |
1.0560 USD |
1.0374 USD |
| 2021-09-20 |
1.1937 USD |
7,077,905.3584 |
1.3146 USD |
1.0969 USD |
1.1554 USD |
1.1340 USD |
| 2021-09-19 |
1.3379 USD |
1,123,279.8940 |
1.3673 USD |
1.3027 USD |
1.3130 USD |
1.3098 USD |
| 2021-09-18 |
1.3897 USD |
1,889,393.7941 |
1.4222 USD |
1.3370 USD |
1.3577 USD |
1.3612 USD |
| 2021-09-17 |
1.3720 USD |
3,149,514.7575 |
1.3841 USD |
1.3015 USD |
1.3328 USD |
1.4160 USD |
| 2021-09-16 |
1.4315 USD |
3,344,374.3479 |
1.4174 USD |
1.3481 USD |
1.3862 USD |
1.3847 USD |
| 2021-09-15 |
1.3657 USD |
2,084,880.7605 |
1.3202 USD |
1.3198 USD |
1.3396 USD |
1.4033 USD |
| 2021-09-14 |
1.2928 USD |
2,436,513.9356 |
1.2491 USD |
1.2359 USD |
1.2557 USD |
1.3155 USD |
| 2021-09-13 |
1.2556 USD |
2,908,023.9449 |
1.3281 USD |
1.2000 USD |
1.2412 USD |
1.2496 USD |
| 2021-09-12 |
1.3283 USD |
1,678,886.5883 |
1.3155 USD |
1.2873 USD |
1.3059 USD |
1.3349 USD |
| 2021-09-11 |
1.3261 USD |
2,211,349.7262 |
1.3052 USD |
1.2780 USD |
1.3096 USD |
1.3043 USD |
| 2021-09-10 |
1.3725 USD |
5,569,269.6441 |
1.3691 USD |
1.2663 USD |
1.3000 USD |
1.2991 USD |
| 2021-09-09 |
1.3751 USD |
6,426,962.3491 |
1.3343 USD |
1.2825 USD |
1.3205 USD |
1.3774 USD |
| 2021-09-08 |
1.2958 USD |
9,502,044.9629 |
1.3624 USD |
1.1854 USD |
1.2619 USD |
1.3343 USD |
| 2021-09-07 |
1.4273 USD |
9,682,111.3619 |
1.6430 USD |
1.1172 USD |
1.3534 USD |
1.3652 USD |
| 2021-09-06 |
1.6495 USD |
3,451,768.0696 |
1.6810 USD |
1.5686 USD |
1.6365 USD |
1.6455 USD |
| 2021-09-05 |
1.7121 USD |
4,757,995.0724 |
1.7419 USD |
1.6350 USD |
1.6593 USD |
1.6716 USD |
| 2021-09-04 |
1.5980 USD |
6,205,343.7836 |
1.4581 USD |
1.4467 USD |
1.4681 USD |
1.6589 USD |
| 2021-09-03 |
1.4600 USD |
3,932,263.6590 |
1.4483 USD |
1.4039 USD |
1.4197 USD |
1.4409 USD |
| 2021-09-02 |
1.4756 USD |
4,226,527.6654 |
1.4697 USD |
1.4298 USD |
1.4595 USD |
1.4535 USD |
| 2021-09-01 |
1.4038 USD |
5,853,075.2272 |
1.3399 USD |
1.3117 USD |
1.3336 USD |
1.4582 USD |
| 2021-08-31 |
1.3472 USD |
3,042,040.6455 |
1.3180 USD |
1.3032 USD |
1.3212 USD |
1.3516 USD |
| 2021-08-30 |
1.3777 USD |
2,356,088.3732 |
1.4181 USD |
1.3173 USD |
1.3539 USD |
1.3173 USD |
| 2021-08-29 |
1.4371 USD |
1,639,783.0257 |
1.4571 USD |
1.3965 USD |
1.4223 USD |
1.4335 USD |
| 2021-08-28 |
1.4842 USD |
1,039,635.2486 |
1.5203 USD |
1.4443 USD |
1.4600 USD |
1.4517 USD |
| 2021-08-27 |
1.4450 USD |
3,005,048.0862 |
1.3709 USD |
1.3519 USD |
1.3805 USD |
1.5030 USD |
| 2021-08-26 |
1.4234 USD |
2,377,779.2611 |
1.5272 USD |
1.3627 USD |
1.3928 USD |
1.4058 USD |
| 2021-08-25 |
1.4966 USD |
3,494,354.0580 |
1.4749 USD |
1.4209 USD |
1.4541 USD |
1.5272 USD |
| 2021-08-24 |
1.5169 USD |
5,034,097.9945 |
1.6240 USD |
1.4500 USD |
1.4941 USD |
1.4929 USD |
| 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 |