Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.3931 USD |
134,209.7901 |
0.4243 USD |
0.3850 USD |
0.4028 USD |
0.4009 USD |
| 2024-09-29 |
0.4254 USD |
57,805.7283 |
0.4213 USD |
0.4072 USD |
0.4220 USD |
0.4231 USD |
| 2024-09-28 |
0.4171 USD |
81,517.0658 |
0.4358 USD |
0.4150 USD |
0.4245 USD |
0.4241 USD |
| 2024-09-27 |
0.4335 USD |
262,513.5962 |
0.4249 USD |
0.4153 USD |
0.4241 USD |
0.4335 USD |
| 2024-09-26 |
0.4268 USD |
247,544.9827 |
0.4108 USD |
0.3990 USD |
0.4083 USD |
0.4262 USD |
| 2024-09-25 |
0.4136 USD |
103,607.0943 |
0.4085 USD |
0.4000 USD |
0.4094 USD |
0.4144 USD |
| 2024-09-24 |
0.4090 USD |
158,633.2622 |
0.4090 USD |
0.3891 USD |
0.4050 USD |
0.4090 USD |
| 2024-09-23 |
0.4088 USD |
130,379.2861 |
0.4003 USD |
0.3953 USD |
0.4012 USD |
0.4085 USD |
| 2024-09-22 |
0.4001 USD |
202,630.3049 |
0.4118 USD |
0.3973 USD |
0.3987 USD |
0.3984 USD |
| 2024-09-21 |
0.4101 USD |
56,607.6847 |
0.4036 USD |
0.3976 USD |
0.4017 USD |
0.4103 USD |
| 2024-09-20 |
0.4035 USD |
127,304.9080 |
0.3989 USD |
0.3869 USD |
0.3977 USD |
0.4032 USD |
| 2024-09-19 |
0.3989 USD |
114,128.3350 |
0.3901 USD |
0.3900 USD |
0.3949 USD |
0.3969 USD |
| 2024-09-18 |
0.3903 USD |
99,024.8148 |
0.3839 USD |
0.3720 USD |
0.3816 USD |
0.3851 USD |
| 2024-09-17 |
0.3833 USD |
100,336.5596 |
0.3806 USD |
0.3720 USD |
0.3797 USD |
0.3847 USD |
| 2024-09-16 |
0.3794 USD |
125,518.4462 |
0.3938 USD |
0.3675 USD |
0.3768 USD |
0.3776 USD |
| 2024-09-15 |
0.3950 USD |
159,757.9581 |
0.4072 USD |
0.3932 USD |
0.3987 USD |
0.3983 USD |
| 2024-09-14 |
0.4084 USD |
99,030.3613 |
0.4129 USD |
0.3974 USD |
0.4048 USD |
0.4041 USD |
| 2024-09-13 |
0.4139 USD |
172,461.8277 |
0.3811 USD |
0.3722 USD |
0.3779 USD |
0.4200 USD |
| 2024-09-12 |
0.3811 USD |
85,844.9226 |
0.3752 USD |
0.3651 USD |
0.3752 USD |
0.3783 USD |
| 2024-09-11 |
0.3752 USD |
132,406.8749 |
0.3820 USD |
0.3678 USD |
0.3731 USD |
0.3740 USD |
| 2024-09-10 |
0.3818 USD |
167,725.6783 |
0.3826 USD |
0.3678 USD |
0.3764 USD |
0.3873 USD |
| 2024-09-09 |
0.3826 USD |
134,323.6193 |
0.3764 USD |
0.3678 USD |
0.3778 USD |
0.3886 USD |
| 2024-09-08 |
0.3800 USD |
46,527.3667 |
0.3715 USD |
0.3678 USD |
0.3750 USD |
0.3808 USD |
| 2024-09-07 |
0.3750 USD |
106,571.1371 |
0.3691 USD |
0.3606 USD |
0.3715 USD |
0.3715 USD |
| 2024-09-06 |
0.3665 USD |
318,478.5227 |
0.3727 USD |
0.3598 USD |
0.3679 USD |
0.3656 USD |
| 2024-09-05 |
0.3748 USD |
137,937.0297 |
0.3842 USD |
0.3634 USD |
0.3721 USD |
0.3748 USD |
| 2024-09-04 |
0.3847 USD |
437,343.3084 |
0.4000 USD |
0.3650 USD |
0.3814 USD |
0.3818 USD |
| 2024-09-03 |
0.4036 USD |
169,118.2806 |
0.4120 USD |
0.4000 USD |
0.4066 USD |
0.4036 USD |
| 2024-09-02 |
0.4120 USD |
50,626.0585 |
0.4052 USD |
0.3982 USD |
0.4056 USD |
0.4120 USD |
| 2024-09-01 |
0.4070 USD |
43,284.1727 |
0.4229 USD |
0.4038 USD |
0.4104 USD |
0.4115 USD |
| 2024-08-31 |
0.4220 USD |
58,493.9695 |
0.4234 USD |
0.4192 USD |
0.4229 USD |
0.4214 USD |
| 2024-08-30 |
0.4248 USD |
136,737.3339 |
0.4278 USD |
0.4014 USD |
0.4137 USD |
0.4246 USD |
| 2024-08-29 |
0.4290 USD |
207,186.0070 |
0.4397 USD |
0.4190 USD |
0.4271 USD |
0.4256 USD |
| 2024-08-28 |
0.4390 USD |
380,939.8284 |
0.4652 USD |
0.4261 USD |
0.4407 USD |
0.4390 USD |
| 2024-08-27 |
0.4633 USD |
242,322.6234 |
0.5041 USD |
0.4757 USD |
0.4915 USD |
0.4757 USD |
| 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 |