Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
1.1304 USD |
753,434.3292 |
1.2189 USD |
1.0764 USD |
1.1136 USD |
1.1205 USD |
| 2024-03-14 |
1.2216 USD |
731,168.2111 |
1.2733 USD |
1.1629 USD |
1.1961 USD |
1.2171 USD |
| 2024-03-13 |
1.2674 USD |
602,248.6638 |
1.1828 USD |
1.1749 USD |
1.1880 USD |
1.2655 USD |
| 2024-03-12 |
1.1790 USD |
409,740.6520 |
1.2419 USD |
1.1280 USD |
1.1656 USD |
1.1646 USD |
| 2024-03-11 |
1.2305 USD |
398,694.6089 |
1.2343 USD |
1.1742 USD |
1.2005 USD |
1.2254 USD |
| 2024-03-10 |
1.2260 USD |
422,689.3190 |
1.1612 USD |
1.1481 USD |
1.1627 USD |
1.2035 USD |
| 2024-03-09 |
1.1584 USD |
425,951.6234 |
1.1330 USD |
1.1250 USD |
1.1355 USD |
1.1430 USD |
| 2024-03-08 |
1.1266 USD |
466,229.7749 |
1.1614 USD |
1.1100 USD |
1.1372 USD |
1.1266 USD |
| 2024-03-07 |
1.1633 USD |
692,180.6288 |
1.1194 USD |
1.1008 USD |
1.1190 USD |
1.1681 USD |
| 2024-03-06 |
1.1057 USD |
691,152.4296 |
1.0322 USD |
0.9955 USD |
1.0134 USD |
1.1023 USD |
| 2024-03-05 |
1.0190 USD |
1,700,037.5781 |
1.1460 USD |
0.9362 USD |
1.0117 USD |
1.0165 USD |
| 2024-03-04 |
1.1443 USD |
531,011.2610 |
1.0892 USD |
1.0817 USD |
1.0919 USD |
1.1461 USD |
| 2024-03-03 |
1.0896 USD |
351,941.6947 |
1.0968 USD |
1.0221 USD |
1.0741 USD |
1.0905 USD |
| 2024-03-02 |
1.0950 USD |
433,649.4155 |
1.0253 USD |
1.0243 USD |
1.0380 USD |
1.0870 USD |
| 2024-03-01 |
1.0232 USD |
435,279.9801 |
0.9996 USD |
0.9986 USD |
1.0104 USD |
1.0197 USD |
| 2024-02-29 |
1.0006 USD |
1,096,779.3634 |
1.0126 USD |
0.9800 USD |
1.0141 USD |
0.9937 USD |
| 2024-02-28 |
1.0112 USD |
702,398.8704 |
1.0285 USD |
0.9455 USD |
0.9913 USD |
1.0090 USD |
| 2024-02-27 |
1.0351 USD |
377,377.4848 |
1.0587 USD |
1.0145 USD |
1.0326 USD |
1.0341 USD |
| 2024-02-26 |
1.0609 USD |
379,918.4773 |
0.9992 USD |
0.9729 USD |
0.9930 USD |
1.0621 USD |
| 2024-02-25 |
0.9872 USD |
95,688.3126 |
0.9953 USD |
0.9648 USD |
0.9705 USD |
0.9841 USD |
| 2024-02-24 |
0.9959 USD |
158,765.9954 |
0.9869 USD |
0.9741 USD |
0.9923 USD |
1.0027 USD |
| 2024-02-23 |
0.9902 USD |
277,886.4129 |
0.9903 USD |
0.9438 USD |
0.9725 USD |
0.9905 USD |
| 2024-02-22 |
0.9910 USD |
445,292.5158 |
0.9511 USD |
0.9223 USD |
0.9313 USD |
1.0090 USD |
| 2024-02-21 |
0.9458 USD |
296,398.2435 |
1.0220 USD |
0.9086 USD |
0.9237 USD |
0.9422 USD |
| 2024-02-20 |
1.0240 USD |
258,388.4564 |
0.9936 USD |
0.9422 USD |
0.9587 USD |
1.0248 USD |
| 2024-02-19 |
0.9984 USD |
349,777.2880 |
1.0016 USD |
0.9737 USD |
0.9846 USD |
1.0010 USD |
| 2024-02-18 |
0.9994 USD |
458,910.8780 |
0.9294 USD |
0.9172 USD |
0.9271 USD |
0.9994 USD |
| 2024-02-17 |
0.9269 USD |
103,716.6421 |
0.9532 USD |
0.9057 USD |
0.9229 USD |
0.9300 USD |
| 2024-02-16 |
0.9500 USD |
324,390.3835 |
0.8901 USD |
0.8884 USD |
0.8924 USD |
0.9425 USD |
| 2024-02-15 |
0.8885 USD |
354,032.5205 |
0.8913 USD |
0.8729 USD |
0.8772 USD |
0.8792 USD |
| 2024-02-14 |
0.8921 USD |
261,659.0648 |
0.8542 USD |
0.8459 USD |
0.8502 USD |
0.8920 USD |
| 2024-02-13 |
0.8488 USD |
284,781.7790 |
0.8789 USD |
0.8450 USD |
0.8594 USD |
0.8511 USD |
| 2024-02-12 |
0.8825 USD |
222,399.7086 |
0.8359 USD |
0.8186 USD |
0.8263 USD |
0.8845 USD |
| 2024-02-11 |
0.8337 USD |
410,660.3684 |
0.8482 USD |
0.8320 USD |
0.8394 USD |
0.8320 USD |
| 2024-02-10 |
0.8528 USD |
93,903.6551 |
0.8528 USD |
0.8382 USD |
0.8448 USD |
0.8539 USD |
| 2024-02-09 |
0.8577 USD |
230,794.3680 |
0.8340 USD |
0.8293 USD |
0.8345 USD |
0.8556 USD |
| 2024-02-08 |
0.8451 USD |
162,991.2742 |
0.8336 USD |
0.8227 USD |
0.8283 USD |
0.8446 USD |
| 2024-02-07 |
0.8363 USD |
163,590.2700 |
0.8054 USD |
0.7875 USD |
0.7907 USD |
0.8325 USD |
| 2024-02-06 |
0.8059 USD |
138,068.2445 |
0.7796 USD |
0.7755 USD |
0.7798 USD |
0.8077 USD |
| 2024-02-05 |
0.7782 USD |
131,632.7736 |
0.7732 USD |
0.7630 USD |
0.7701 USD |
0.7760 USD |
| 2024-02-04 |
0.7714 USD |
91,739.1782 |
0.7844 USD |
0.7706 USD |
0.7740 USD |
0.7760 USD |
| 2024-02-03 |
0.7863 USD |
192,450.6357 |
0.7991 USD |
0.7812 USD |
0.7860 USD |
0.7863 USD |
| 2024-02-02 |
0.8008 USD |
73,173.6560 |
0.8115 USD |
0.7953 USD |
0.7998 USD |
0.8008 USD |
| 2024-02-01 |
0.8131 USD |
122,872.2329 |
0.7863 USD |
0.7659 USD |
0.7741 USD |
0.8059 USD |
| 2024-01-31 |
0.7888 USD |
246,954.6258 |
0.7995 USD |
0.7810 USD |
0.7952 USD |
0.7840 USD |
| 2024-01-30 |
0.7972 USD |
274,508.6806 |
0.8134 USD |
0.7960 USD |
0.8034 USD |
0.8050 USD |
| 2024-01-29 |
0.8147 USD |
183,818.6753 |
0.7898 USD |
0.7742 USD |
0.7784 USD |
0.8110 USD |
| 2024-01-28 |
0.7898 USD |
270,594.2690 |
0.7851 USD |
0.7800 USD |
0.7914 USD |
0.7861 USD |
| 2024-01-27 |
0.7844 USD |
99,682.2953 |
0.7579 USD |
0.7567 USD |
0.7583 USD |
0.7869 USD |
| 2024-01-26 |
0.7579 USD |
174,064.1850 |
0.7319 USD |
0.7261 USD |
0.7319 USD |
0.7611 USD |