Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.6856 USD |
112,619.7046 |
0.7129 USD |
0.6797 USD |
0.6857 USD |
0.6797 USD |
| 2024-05-18 |
0.7129 USD |
36,348.7445 |
0.7119 USD |
0.7098 USD |
0.7134 USD |
0.7127 USD |
| 2024-05-17 |
0.7140 USD |
58,318.4463 |
0.6959 USD |
0.6919 USD |
0.6959 USD |
0.7160 USD |
| 2024-05-16 |
0.6959 USD |
169,922.8457 |
0.6885 USD |
0.6700 USD |
0.6786 USD |
0.6944 USD |
| 2024-05-15 |
0.6904 USD |
274,718.1175 |
0.6493 USD |
0.6437 USD |
0.6510 USD |
0.6904 USD |
| 2024-05-14 |
0.6486 USD |
139,266.0183 |
0.6630 USD |
0.6487 USD |
0.6532 USD |
0.6495 USD |
| 2024-05-13 |
0.6640 USD |
257,137.4769 |
0.6717 USD |
0.6440 USD |
0.6538 USD |
0.6635 USD |
| 2024-05-12 |
0.6712 USD |
71,500.1319 |
0.6743 USD |
0.6688 USD |
0.6726 USD |
0.6712 USD |
| 2024-05-11 |
0.6799 USD |
30,025.2243 |
0.6713 USD |
0.6713 USD |
0.6763 USD |
0.6808 USD |
| 2024-05-10 |
0.6685 USD |
485,387.2484 |
0.6938 USD |
0.6642 USD |
0.6713 USD |
0.6710 USD |
| 2024-05-09 |
0.6929 USD |
115,251.5100 |
0.6805 USD |
0.6714 USD |
0.6783 USD |
0.6981 USD |
| 2024-05-08 |
0.6805 USD |
63,823.5519 |
0.6948 USD |
0.6730 USD |
0.6777 USD |
0.6801 USD |
| 2024-05-07 |
0.7038 USD |
109,900.8483 |
0.7103 USD |
0.6974 USD |
0.7039 USD |
0.7045 USD |
| 2024-05-06 |
0.7110 USD |
328,594.0801 |
0.7329 USD |
0.7100 USD |
0.7184 USD |
0.7134 USD |
| 2024-05-05 |
0.7293 USD |
45,633.9454 |
0.7318 USD |
0.7211 USD |
0.7238 USD |
0.7293 USD |
| 2024-05-04 |
0.7318 USD |
190,251.7316 |
0.7333 USD |
0.7245 USD |
0.7247 USD |
0.7320 USD |
| 2024-05-03 |
0.7339 USD |
60,059.6311 |
0.7195 USD |
0.7155 USD |
0.7166 USD |
0.7345 USD |
| 2024-05-02 |
0.7233 USD |
107,664.4086 |
0.6923 USD |
0.6725 USD |
0.6828 USD |
0.7200 USD |
| 2024-05-01 |
0.6869 USD |
568,408.5538 |
0.6669 USD |
0.6324 USD |
0.6483 USD |
0.6857 USD |
| 2024-04-30 |
0.6640 USD |
355,774.3157 |
0.7053 USD |
0.6482 USD |
0.6593 USD |
0.6642 USD |
| 2024-04-29 |
0.7075 USD |
96,187.9707 |
0.7232 USD |
0.6895 USD |
0.6978 USD |
0.7095 USD |
| 2024-04-28 |
0.7340 USD |
46,591.2242 |
0.7315 USD |
0.7271 USD |
0.7296 USD |
0.7391 USD |
| 2024-04-27 |
0.7332 USD |
435,477.6017 |
0.7035 USD |
0.6826 USD |
0.6946 USD |
0.7331 USD |
| 2024-04-26 |
0.7032 USD |
97,959.6910 |
0.7214 USD |
0.7006 USD |
0.7102 USD |
0.7019 USD |
| 2024-04-25 |
0.7214 USD |
63,965.5598 |
0.7069 USD |
0.6968 USD |
0.7022 USD |
0.7209 USD |
| 2024-04-24 |
0.7071 USD |
140,202.0479 |
0.7312 USD |
0.7100 USD |
0.7178 USD |
0.7100 USD |
| 2024-04-23 |
0.7305 USD |
72,313.7442 |
0.7475 USD |
0.7290 USD |
0.7328 USD |
0.7309 USD |
| 2024-04-22 |
0.7565 USD |
147,273.1058 |
0.7200 USD |
0.7124 USD |
0.7245 USD |
0.7565 USD |
| 2024-04-21 |
0.7289 USD |
68,815.2055 |
0.7392 USD |
0.7059 USD |
0.7207 USD |
0.7245 USD |
| 2024-04-20 |
0.7409 USD |
82,190.6657 |
0.6757 USD |
0.6705 USD |
0.6817 USD |
0.7366 USD |
| 2024-04-19 |
0.6735 USD |
316,589.4778 |
0.6764 USD |
0.6216 USD |
0.6437 USD |
0.6819 USD |
| 2024-04-18 |
0.6805 USD |
312,678.0038 |
0.6680 USD |
0.6551 USD |
0.6632 USD |
0.6790 USD |
| 2024-04-17 |
0.6774 USD |
355,727.5517 |
0.7042 USD |
0.6564 USD |
0.6745 USD |
0.6756 USD |
| 2024-04-16 |
0.7024 USD |
186,957.9697 |
0.7099 USD |
0.6756 USD |
0.6922 USD |
0.7073 USD |
| 2024-04-15 |
0.7151 USD |
308,525.2514 |
0.7248 USD |
0.6900 USD |
0.7095 USD |
0.7151 USD |
| 2024-04-14 |
0.7105 USD |
233,482.9026 |
0.6653 USD |
0.6400 USD |
0.6571 USD |
0.6763 USD |
| 2024-04-13 |
0.6663 USD |
378,116.9266 |
0.7690 USD |
0.6129 USD |
0.6877 USD |
0.6717 USD |
| 2024-04-12 |
0.7612 USD |
514,363.0872 |
0.8780 USD |
0.7250 USD |
0.7678 USD |
0.7606 USD |
| 2024-04-11 |
0.8777 USD |
134,729.3634 |
0.8843 USD |
0.8619 USD |
0.8722 USD |
0.8794 USD |
| 2024-04-10 |
0.8862 USD |
235,916.1996 |
0.8969 USD |
0.8539 USD |
0.8684 USD |
0.8896 USD |
| 2024-04-09 |
0.9044 USD |
112,267.9428 |
0.9466 USD |
0.8946 USD |
0.9028 USD |
0.9029 USD |
| 2024-04-08 |
0.9448 USD |
250,180.8829 |
0.9111 USD |
0.8907 USD |
0.8954 USD |
0.9467 USD |
| 2024-04-07 |
0.9084 USD |
67,900.0048 |
0.8981 USD |
0.8945 USD |
0.9000 USD |
0.9139 USD |
| 2024-04-06 |
0.8996 USD |
49,442.7490 |
0.8863 USD |
0.8830 USD |
0.8892 USD |
0.9019 USD |
| 2024-04-05 |
0.8859 USD |
225,688.2482 |
0.9049 USD |
0.8611 USD |
0.8772 USD |
0.8858 USD |
| 2024-04-04 |
0.9028 USD |
127,564.0219 |
0.8956 USD |
0.8726 USD |
0.8840 USD |
0.9015 USD |
| 2024-04-03 |
0.8956 USD |
119,949.6042 |
0.9003 USD |
0.8754 USD |
0.8898 USD |
0.8964 USD |
| 2024-04-02 |
0.8998 USD |
297,670.8253 |
0.9519 USD |
0.8856 USD |
0.8988 USD |
0.9051 USD |
| 2024-04-01 |
0.9519 USD |
237,181.0948 |
1.0008 USD |
0.9258 USD |
0.9370 USD |
0.9511 USD |
| 2024-03-31 |
0.9991 USD |
167,024.2849 |
0.9804 USD |
0.9772 USD |
0.9821 USD |
0.9981 USD |