Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-04 |
1.1537 USD |
2,428,846.8114 |
1.1193 USD |
1.0965 USD |
1.1091 USD |
1.1579 USD |
| 2021-07-03 |
1.1205 USD |
518,865.9745 |
1.1020 USD |
1.0800 USD |
1.0899 USD |
1.1162 USD |
| 2021-07-02 |
1.0775 USD |
1,148,278.8860 |
1.0769 USD |
1.0430 USD |
1.0569 USD |
1.1028 USD |
| 2021-07-01 |
1.1036 USD |
1,284,225.6930 |
1.1684 USD |
1.0621 USD |
1.0833 USD |
1.0824 USD |
| 2021-06-30 |
1.1336 USD |
1,711,063.7438 |
1.1680 USD |
1.0800 USD |
1.1040 USD |
1.1489 USD |
| 2021-06-29 |
1.1887 USD |
2,177,043.8225 |
1.1222 USD |
1.1177 USD |
1.1374 USD |
1.1769 USD |
| 2021-06-28 |
1.1191 USD |
3,040,007.3662 |
1.1138 USD |
1.0874 USD |
1.0994 USD |
1.1191 USD |
| 2021-06-27 |
1.0718 USD |
3,139,066.8541 |
1.0764 USD |
1.0342 USD |
1.0460 USD |
1.0970 USD |
| 2021-06-26 |
1.0425 USD |
7,679,191.5626 |
1.0404 USD |
1.0006 USD |
1.0366 USD |
1.0512 USD |
| 2021-06-25 |
1.1156 USD |
14,373,441.4663 |
1.1968 USD |
1.0426 USD |
1.0688 USD |
1.0595 USD |
| 2021-06-24 |
1.1940 USD |
7,945,946.7786 |
1.1749 USD |
1.1357 USD |
1.1683 USD |
1.1897 USD |
| 2021-06-23 |
1.1702 USD |
5,602,490.1611 |
1.0744 USD |
1.0288 USD |
1.1377 USD |
1.1778 USD |
| 2021-06-22 |
1.0746 USD |
12,754,378.9219 |
1.0987 USD |
0.9286 USD |
1.0476 USD |
1.0476 USD |
| 2021-06-21 |
1.2523 USD |
5,552,879.1596 |
1.3980 USD |
1.0858 USD |
1.1356 USD |
1.1010 USD |
| 2021-06-20 |
1.3466 USD |
3,876,718.1586 |
1.3585 USD |
1.2819 USD |
1.3197 USD |
1.4028 USD |
| 2021-06-19 |
1.3905 USD |
1,375,053.7450 |
1.3800 USD |
1.3500 USD |
1.3726 USD |
1.3710 USD |