Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.5047 USD |
168,080.3201 |
0.5251 USD |
0.5028 USD |
0.5092 USD |
0.5050 USD |
| 2024-08-25 |
0.5310 USD |
138,048.0516 |
0.5726 USD |
0.5206 USD |
0.5291 USD |
0.5331 USD |
| 2024-08-24 |
0.5721 USD |
252,206.6830 |
0.5417 USD |
0.5308 USD |
0.5342 USD |
0.5721 USD |
| 2024-08-23 |
0.5432 USD |
150,392.8306 |
0.5328 USD |
0.5208 USD |
0.5315 USD |
0.5394 USD |
| 2024-08-22 |
0.5321 USD |
229,854.3187 |
0.5256 USD |
0.5171 USD |
0.5202 USD |
0.5396 USD |
| 2024-08-21 |
0.5194 USD |
281,668.8148 |
0.4635 USD |
0.4586 USD |
0.4622 USD |
0.5229 USD |
| 2024-08-20 |
0.4669 USD |
264,453.4308 |
0.4328 USD |
0.4294 USD |
0.4361 USD |
0.4593 USD |
| 2024-08-19 |
0.4328 USD |
146,966.0451 |
0.4206 USD |
0.4106 USD |
0.4154 USD |
0.4321 USD |
| 2024-08-18 |
0.4147 USD |
31,154.7366 |
0.4189 USD |
0.4084 USD |
0.4094 USD |
0.4200 USD |
| 2024-08-17 |
0.4195 USD |
65,797.9325 |
0.4069 USD |
0.4023 USD |
0.4066 USD |
0.4113 USD |
| 2024-08-16 |
0.4062 USD |
59,401.1309 |
0.4017 USD |
0.3951 USD |
0.4022 USD |
0.4098 USD |
| 2024-08-15 |
0.4028 USD |
373,505.3455 |
0.4245 USD |
0.3976 USD |
0.4004 USD |
0.3989 USD |
| 2024-08-14 |
0.4208 USD |
319,531.9021 |
0.4223 USD |
0.4118 USD |
0.4150 USD |
0.4204 USD |
| 2024-08-13 |
0.4223 USD |
122,023.5107 |
0.4275 USD |
0.4115 USD |
0.4134 USD |
0.4238 USD |
| 2024-08-12 |
0.4190 USD |
107,956.9038 |
0.4040 USD |
0.4026 USD |
0.4064 USD |
0.4195 USD |
| 2024-08-11 |
0.4057 USD |
65,283.0417 |
0.4261 USD |
0.4030 USD |
0.4077 USD |
0.4057 USD |
| 2024-08-10 |
0.4251 USD |
25,814.5572 |
0.4215 USD |
0.4193 USD |
0.4207 USD |
0.4273 USD |
| 2024-08-09 |
0.4203 USD |
123,025.6209 |
0.4310 USD |
0.4127 USD |
0.4185 USD |
0.4220 USD |
| 2024-08-08 |
0.4308 USD |
138,853.9570 |
0.3919 USD |
0.3881 USD |
0.3941 USD |
0.4319 USD |
| 2024-08-07 |
0.3940 USD |
100,421.7637 |
0.4086 USD |
0.3890 USD |
0.3925 USD |
0.3940 USD |
| 2024-08-06 |
0.4086 USD |
282,982.1120 |
0.3853 USD |
0.3849 USD |
0.4022 USD |
0.4115 USD |
| 2024-08-05 |
0.3869 USD |
1,103,476.7105 |
0.4226 USD |
0.3425 USD |
0.3602 USD |
0.3864 USD |
| 2024-08-04 |
0.4226 USD |
165,944.6535 |
0.4547 USD |
0.4100 USD |
0.4222 USD |
0.4293 USD |
| 2024-08-03 |
0.4513 USD |
109,873.7025 |
0.4675 USD |
0.4424 USD |
0.4484 USD |
0.4526 USD |
| 2024-08-02 |
0.4665 USD |
185,285.8867 |
0.4907 USD |
0.4570 USD |
0.4667 USD |
0.4657 USD |
| 2024-08-01 |
0.4900 USD |
223,421.1008 |
0.4957 USD |
0.4662 USD |
0.4760 USD |
0.4867 USD |
| 2024-07-31 |
0.4946 USD |
296,494.6894 |
0.5047 USD |
0.4916 USD |
0.4965 USD |
0.4962 USD |
| 2024-07-30 |
0.5047 USD |
107,239.1091 |
0.5112 USD |
0.4999 USD |
0.5056 USD |
0.5056 USD |
| 2024-07-29 |
0.5112 USD |
140,739.0904 |
0.5083 USD |
0.5083 USD |
0.5145 USD |
0.5104 USD |
| 2024-07-28 |
0.5083 USD |
255,028.1201 |
0.5179 USD |
0.5052 USD |
0.5076 USD |
0.5059 USD |
| 2024-07-27 |
0.5209 USD |
121,222.8117 |
0.5147 USD |
0.5094 USD |
0.5129 USD |
0.5200 USD |
| 2024-07-26 |
0.5147 USD |
96,022.6852 |
0.4968 USD |
0.4968 USD |
0.4996 USD |
0.5141 USD |
| 2024-07-25 |
0.4954 USD |
232,832.1635 |
0.5173 USD |
0.4818 USD |
0.4921 USD |
0.4963 USD |
| 2024-07-24 |
0.5142 USD |
109,107.7201 |
0.5348 USD |
0.5162 USD |
0.5213 USD |
0.5181 USD |
| 2024-07-23 |
0.5310 USD |
225,587.8297 |
0.5302 USD |
0.5198 USD |
0.5256 USD |
0.5340 USD |
| 2024-07-22 |
0.5325 USD |
385,200.5075 |
0.5480 USD |
0.5301 USD |
0.5327 USD |
0.5325 USD |
| 2024-07-21 |
0.5475 USD |
101,867.0266 |
0.5422 USD |
0.5226 USD |
0.5338 USD |
0.5467 USD |
| 2024-07-20 |
0.5405 USD |
111,376.9112 |
0.5334 USD |
0.5284 USD |
0.5316 USD |
0.5391 USD |
| 2024-07-19 |
0.5339 USD |
151,051.0610 |
0.5161 USD |
0.5064 USD |
0.5106 USD |
0.5321 USD |
| 2024-07-18 |
0.5160 USD |
94,352.7820 |
0.5397 USD |
0.5111 USD |
0.5154 USD |
0.5163 USD |
| 2024-07-17 |
0.5423 USD |
148,631.7678 |
0.5434 USD |
0.5417 USD |
0.5452 USD |
0.5423 USD |
| 2024-07-16 |
0.5404 USD |
156,972.3810 |
0.5493 USD |
0.5204 USD |
0.5284 USD |
0.5412 USD |
| 2024-07-15 |
0.5489 USD |
141,854.6382 |
0.5342 USD |
0.5297 USD |
0.5318 USD |
0.5383 USD |
| 2024-07-14 |
0.5342 USD |
60,993.7631 |
0.5312 USD |
0.5189 USD |
0.5211 USD |
0.5336 USD |
| 2024-07-13 |
0.5327 USD |
60,074.7499 |
0.5074 USD |
0.5066 USD |
0.5079 USD |
0.5329 USD |
| 2024-07-12 |
0.5065 USD |
58,849.7138 |
0.4988 USD |
0.4929 USD |
0.4976 USD |
0.5065 USD |
| 2024-07-11 |
0.4987 USD |
299,539.6083 |
0.5134 USD |
0.4998 USD |
0.5037 USD |
0.5015 USD |
| 2024-07-10 |
0.5114 USD |
63,271.5928 |
0.5017 USD |
0.4941 USD |
0.4990 USD |
0.5114 USD |
| 2024-07-09 |
0.5017 USD |
75,647.1027 |
0.5018 USD |
0.4941 USD |
0.4993 USD |
0.5000 USD |
| 2024-07-08 |
0.5018 USD |
127,504.2118 |
0.4760 USD |
0.4623 USD |
0.4711 USD |
0.5002 USD |