Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
1.3912 USD |
4,673,657.1521 |
1.5015 USD |
1.3044 USD |
1.3428 USD |
1.3850 USD |
| 2021-06-17 |
1.5006 USD |
3,319,931.3002 |
1.4766 USD |
1.4551 USD |
1.4835 USD |
1.5021 USD |
| 2021-06-16 |
1.5502 USD |
4,250,062.7563 |
1.6276 USD |
1.4469 USD |
1.4823 USD |
1.4538 USD |
| 2021-06-15 |
1.6403 USD |
5,416,844.0643 |
1.5516 USD |
1.5341 USD |
1.5738 USD |
1.6353 USD |
| 2021-06-14 |
1.5111 USD |
5,887,122.0682 |
1.4699 USD |
1.4157 USD |
1.4523 USD |
1.5516 USD |
| 2021-06-13 |
1.3977 USD |
5,530,519.0572 |
1.3386 USD |
1.3150 USD |
1.3414 USD |
1.4369 USD |
| 2021-06-12 |
1.2761 USD |
4,252,736.1088 |
1.2522 USD |
1.1592 USD |
1.2080 USD |
1.3369 USD |
| 2021-06-11 |
1.3266 USD |
3,056,030.4529 |
1.3627 USD |
1.2325 USD |
1.2670 USD |
1.2522 USD |
| 2021-06-10 |
1.4194 USD |
4,532,170.5018 |
1.4915 USD |
1.3521 USD |
1.3860 USD |
1.3645 USD |
| 2021-06-09 |
1.4549 USD |
6,610,426.2650 |
1.4804 USD |
1.3551 USD |
1.4065 USD |
1.4929 USD |
| 2021-06-08 |
1.4229 USD |
9,296,334.9149 |
1.4876 USD |
1.2785 USD |
1.3442 USD |
1.4898 USD |
| 2021-06-07 |
1.6220 USD |
5,600,789.3502 |
1.5816 USD |
1.4816 USD |
1.5305 USD |
1.5250 USD |
| 2021-06-06 |
1.5497 USD |
2,747,816.6322 |
1.5292 USD |
1.5136 USD |
1.5416 USD |
1.5714 USD |
| 2021-06-05 |
1.5789 USD |
4,198,310.9274 |
1.6320 USD |
1.4473 USD |
1.5106 USD |
1.5346 USD |
| 2021-06-04 |
1.6634 USD |
5,993,806.8972 |
1.8209 USD |
1.5518 USD |
1.6296 USD |
1.6318 USD |
| 2021-06-03 |
1.8184 USD |
1,630,107.9102 |
1.7993 USD |
1.7622 USD |
1.7978 USD |
1.8370 USD |
| 2021-06-02 |
1.8153 USD |
2,234,844.5546 |
1.8264 USD |
1.7500 USD |
1.7900 USD |
1.8104 USD |
| 2021-06-01 |
1.8769 USD |
2,958,872.4058 |
1.8770 USD |
1.7669 USD |
1.8187 USD |
1.8119 USD |
| 2021-05-31 |
1.8415 USD |
3,217,950.8646 |
1.8692 USD |
1.7483 USD |
1.8091 USD |
1.8657 USD |
| 2021-05-30 |
1.8006 USD |
4,451,817.8313 |
1.6957 USD |
1.5531 USD |
1.6200 USD |
1.8462 USD |
| 2021-05-29 |
1.6994 USD |
4,778,677.7211 |
1.8191 USD |
1.5157 USD |
1.5830 USD |
1.7172 USD |
| 2021-05-28 |
1.8655 USD |
5,474,757.0321 |
2.0348 USD |
1.6632 USD |
1.7968 USD |
1.7943 USD |
| 2021-05-27 |
2.0815 USD |
7,130,845.4242 |
2.2151 USD |
1.8601 USD |
2.0440 USD |
2.0642 USD |
| 2021-05-26 |
2.1814 USD |
9,864,234.2638 |
1.9384 USD |
1.8382 USD |
1.9579 USD |
2.2146 USD |
| 2021-05-25 |
1.7258 USD |
8,967,444.1498 |
1.7470 USD |
1.5163 USD |
1.6258 USD |
1.8935 USD |
| 2021-05-24 |
1.4947 USD |
17,467,126.4645 |
1.0766 USD |
1.0628 USD |
1.1482 USD |
1.6900 USD |
| 2021-05-23 |
0.9773 USD |
13,894,208.6148 |
1.1940 USD |
0.7461 USD |
0.8879 USD |
1.1000 USD |
| 2021-05-22 |
1.3036 USD |
7,849,929.6094 |
1.4876 USD |
1.1279 USD |
1.2018 USD |
1.1839 USD |
| 2021-05-21 |
1.5856 USD |
8,374,851.1497 |
1.8314 USD |
1.1975 USD |
1.4496 USD |
1.5229 USD |
| 2021-05-20 |
1.8476 USD |
8,407,153.2358 |
1.6267 USD |
1.3432 USD |
1.5790 USD |
1.8406 USD |
| 2021-05-19 |
2.0772 USD |
14,737,828.8110 |
2.4489 USD |
1.5000 USD |
1.8000 USD |
1.7724 USD |
| 2021-05-18 |
2.2125 USD |
10,625,272.4104 |
1.7274 USD |
1.7105 USD |
1.7603 USD |
2.4841 USD |
| 2021-05-17 |
1.6607 USD |
6,690,730.4870 |
1.7300 USD |
1.4800 USD |
1.6044 USD |
1.7130 USD |
| 2021-05-16 |
1.6209 USD |
5,096,621.9619 |
1.5913 USD |
1.4646 USD |
1.5623 USD |
1.6994 USD |
| 2021-05-15 |
1.7170 USD |
9,263,974.3910 |
1.4685 USD |
1.4685 USD |
1.6657 USD |
1.6904 USD |
| 2021-05-14 |
1.2983 USD |
8,021,667.2020 |
1.0549 USD |
1.0439 USD |
1.1131 USD |
1.4714 USD |
| 2021-05-13 |
1.0823 USD |
5,876,640.9274 |
1.0327 USD |
0.9584 USD |
1.0304 USD |
1.0136 USD |
| 2021-05-12 |
1.1434 USD |
6,679,136.4885 |
1.0695 USD |
1.0314 USD |
1.0794 USD |
1.1370 USD |
| 2021-05-11 |
0.9393 USD |
3,507,963.3129 |
0.8784 USD |
0.8016 USD |
0.8295 USD |
1.0842 USD |
| 2021-05-10 |
0.9227 USD |
3,897,964.1867 |
0.9713 USD |
0.7834 USD |
0.8966 USD |
0.8900 USD |
| 2021-05-09 |
0.9390 USD |
6,566,129.4055 |
0.8497 USD |
0.7949 USD |
0.8514 USD |
0.9716 USD |
| 2021-05-08 |
0.7819 USD |
2,052,956.5574 |
0.7527 USD |
0.7340 USD |
0.7554 USD |
0.8256 USD |
| 2021-05-07 |
0.7686 USD |
1,695,344.0655 |
0.7637 USD |
0.7329 USD |
0.7543 USD |
0.7543 USD |
| 2021-05-06 |
0.7831 USD |
1,976,660.3356 |
0.8116 USD |
0.7280 USD |
0.7628 USD |
0.7681 USD |
| 2021-05-05 |
0.7824 USD |
3,830,821.7405 |
0.7052 USD |
0.7028 USD |
0.7302 USD |
0.8150 USD |
| 2021-05-04 |
0.7512 USD |
3,025,632.6612 |
0.7963 USD |
0.6900 USD |
0.7185 USD |
0.7127 USD |
| 2021-05-03 |
0.8188 USD |
2,676,315.5464 |
0.8243 USD |
0.7777 USD |
0.7974 USD |
0.7974 USD |
| 2021-05-02 |
0.7865 USD |
1,645,137.1696 |
0.7871 USD |
0.7435 USD |
0.7635 USD |
0.8158 USD |
| 2021-05-01 |
0.8116 USD |
1,923,637.2199 |
0.8212 USD |
0.7838 USD |
0.7960 USD |
0.7892 USD |
| 2021-04-30 |
0.8651 USD |
4,367,609.7202 |
0.8922 USD |
0.7842 USD |
0.8173 USD |
0.8360 USD |