Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.5018 USD |
127,504.2118 |
0.4760 USD |
0.4623 USD |
0.4711 USD |
0.5002 USD |
| 2024-07-07 |
0.4817 USD |
66,041.7517 |
0.5080 USD |
0.4799 USD |
0.4859 USD |
0.4799 USD |
| 2024-07-06 |
0.5084 USD |
77,811.9642 |
0.4694 USD |
0.4676 USD |
0.4705 USD |
0.5082 USD |
| 2024-07-05 |
0.4703 USD |
334,094.6224 |
0.4988 USD |
0.4306 USD |
0.4409 USD |
0.4700 USD |
| 2024-07-04 |
0.5000 USD |
262,046.8794 |
0.5298 USD |
0.4955 USD |
0.5034 USD |
0.5087 USD |
| 2024-07-03 |
0.5304 USD |
165,756.4851 |
0.5710 USD |
0.5261 USD |
0.5295 USD |
0.5311 USD |
| 2024-07-02 |
0.5673 USD |
111,381.3070 |
0.5570 USD |
0.5551 USD |
0.5561 USD |
0.5673 USD |
| 2024-07-01 |
0.5576 USD |
102,830.9182 |
0.5610 USD |
0.5536 USD |
0.5571 USD |
0.5573 USD |
| 2024-06-30 |
0.5610 USD |
54,056.8391 |
0.5464 USD |
0.5440 USD |
0.5467 USD |
0.5613 USD |
| 2024-06-29 |
0.5477 USD |
71,973.5299 |
0.5510 USD |
0.5464 USD |
0.5490 USD |
0.5479 USD |
| 2024-06-28 |
0.5518 USD |
51,270.1135 |
0.5652 USD |
0.5525 USD |
0.5552 USD |
0.5532 USD |
| 2024-06-27 |
0.5662 USD |
96,597.4130 |
0.5505 USD |
0.5435 USD |
0.5461 USD |
0.5672 USD |
| 2024-06-26 |
0.5511 USD |
83,426.0733 |
0.5668 USD |
0.5455 USD |
0.5525 USD |
0.5534 USD |
| 2024-06-25 |
0.5689 USD |
155,789.9705 |
0.5611 USD |
0.5577 USD |
0.5603 USD |
0.5705 USD |
| 2024-06-24 |
0.5560 USD |
219,698.3534 |
0.5607 USD |
0.5356 USD |
0.5522 USD |
0.5560 USD |
| 2024-06-23 |
0.5623 USD |
48,570.9512 |
0.5705 USD |
0.5569 USD |
0.5647 USD |
0.5617 USD |
| 2024-06-22 |
0.5706 USD |
50,827.6480 |
0.5684 USD |
0.5626 USD |
0.5645 USD |
0.5707 USD |
| 2024-06-21 |
0.5698 USD |
88,055.5143 |
0.5726 USD |
0.5659 USD |
0.5709 USD |
0.5702 USD |
| 2024-06-20 |
0.5747 USD |
192,087.5720 |
0.5765 USD |
0.5679 USD |
0.5744 USD |
0.5768 USD |
| 2024-06-19 |
0.5793 USD |
92,059.1605 |
0.5577 USD |
0.5559 USD |
0.5624 USD |
0.5801 USD |
| 2024-06-18 |
0.5558 USD |
423,574.3160 |
0.5838 USD |
0.5180 USD |
0.5397 USD |
0.5550 USD |
| 2024-06-17 |
0.5867 USD |
378,313.8024 |
0.6198 USD |
0.5751 USD |
0.5893 USD |
0.5888 USD |
| 2024-06-16 |
0.6198 USD |
113,828.0380 |
0.6161 USD |
0.6041 USD |
0.6070 USD |
0.6223 USD |
| 2024-06-15 |
0.6155 USD |
208,665.6847 |
0.5905 USD |
0.5905 USD |
0.5943 USD |
0.6130 USD |
| 2024-06-14 |
0.5881 USD |
222,658.6777 |
0.6050 USD |
0.5731 USD |
0.5786 USD |
0.5877 USD |
| 2024-06-13 |
0.6007 USD |
108,159.0429 |
0.6438 USD |
0.6008 USD |
0.6066 USD |
0.6054 USD |
| 2024-06-12 |
0.6432 USD |
263,635.1214 |
0.6194 USD |
0.6072 USD |
0.6175 USD |
0.6445 USD |
| 2024-06-11 |
0.6186 USD |
195,013.7850 |
0.6508 USD |
0.6135 USD |
0.6221 USD |
0.6202 USD |
| 2024-06-10 |
0.6502 USD |
108,717.1097 |
0.6533 USD |
0.6412 USD |
0.6428 USD |
0.6499 USD |
| 2024-06-09 |
0.6489 USD |
105,215.8074 |
0.6504 USD |
0.6447 USD |
0.6489 USD |
0.6563 USD |
| 2024-06-08 |
0.6484 USD |
188,891.9229 |
0.6676 USD |
0.6436 USD |
0.6493 USD |
0.6485 USD |
| 2024-06-07 |
0.6674 USD |
310,764.9439 |
0.7260 USD |
0.6200 USD |
0.6647 USD |
0.6671 USD |
| 2024-06-06 |
0.7257 USD |
168,837.2215 |
0.7232 USD |
0.7124 USD |
0.7146 USD |
0.7270 USD |
| 2024-06-05 |
0.7214 USD |
164,015.7835 |
0.7144 USD |
0.7068 USD |
0.7119 USD |
0.7206 USD |
| 2024-06-04 |
0.7126 USD |
168,106.7118 |
0.7037 USD |
0.6967 USD |
0.7001 USD |
0.7142 USD |
| 2024-06-03 |
0.7030 USD |
254,468.8407 |
0.6881 USD |
0.6817 USD |
0.6881 USD |
0.7034 USD |
| 2024-06-02 |
0.6864 USD |
135,475.5539 |
0.6974 USD |
0.6858 USD |
0.6906 USD |
0.6864 USD |
| 2024-06-01 |
0.7002 USD |
151,587.9383 |
0.6939 USD |
0.6901 USD |
0.6930 USD |
0.7020 USD |
| 2024-05-31 |
0.6949 USD |
180,177.4143 |
0.6952 USD |
0.6835 USD |
0.6932 USD |
0.6960 USD |
| 2024-05-30 |
0.6952 USD |
490,291.7923 |
0.7134 USD |
0.6888 USD |
0.6975 USD |
0.6972 USD |
| 2024-05-29 |
0.7177 USD |
769,963.4081 |
0.7317 USD |
0.7125 USD |
0.7190 USD |
0.7170 USD |
| 2024-05-28 |
0.7333 USD |
102,951.8474 |
0.7440 USD |
0.7220 USD |
0.7287 USD |
0.7341 USD |
| 2024-05-27 |
0.7440 USD |
96,161.1830 |
0.7181 USD |
0.7151 USD |
0.7164 USD |
0.7449 USD |
| 2024-05-26 |
0.7181 USD |
106,756.5910 |
0.7300 USD |
0.7117 USD |
0.7173 USD |
0.7198 USD |
| 2024-05-25 |
0.7294 USD |
62,103.5472 |
0.7233 USD |
0.7210 USD |
0.7232 USD |
0.7287 USD |
| 2024-05-24 |
0.7205 USD |
149,212.9976 |
0.7409 USD |
0.7043 USD |
0.7169 USD |
0.7228 USD |
| 2024-05-23 |
0.7415 USD |
317,903.2505 |
0.7230 USD |
0.6968 USD |
0.7204 USD |
0.7355 USD |
| 2024-05-22 |
0.7230 USD |
163,204.4029 |
0.7284 USD |
0.7032 USD |
0.7179 USD |
0.7197 USD |
| 2024-05-21 |
0.7287 USD |
176,354.2421 |
0.7495 USD |
0.7190 USD |
0.7255 USD |
0.7289 USD |
| 2024-05-20 |
0.7524 USD |
243,928.1404 |
0.6828 USD |
0.6753 USD |
0.6839 USD |
0.7483 USD |