Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.7323 USD |
97,028.1115 |
0.7388 USD |
0.7172 USD |
0.7231 USD |
0.7331 USD |
| 2024-01-24 |
0.7315 USD |
132,317.8997 |
0.7225 USD |
0.7159 USD |
0.7222 USD |
0.7265 USD |
| 2024-01-23 |
0.7225 USD |
366,049.8530 |
0.7510 USD |
0.6926 USD |
0.7078 USD |
0.7195 USD |
| 2024-01-22 |
0.7446 USD |
207,203.5975 |
0.7835 USD |
0.7350 USD |
0.7562 USD |
0.7528 USD |
| 2024-01-21 |
0.7859 USD |
92,166.7338 |
0.7834 USD |
0.7809 USD |
0.7859 USD |
0.7859 USD |
| 2024-01-20 |
0.7834 USD |
87,374.0688 |
0.7641 USD |
0.7534 USD |
0.7641 USD |
0.7835 USD |
| 2024-01-19 |
0.7590 USD |
384,998.9620 |
0.7852 USD |
0.7432 USD |
0.7563 USD |
0.7516 USD |
| 2024-01-18 |
0.7869 USD |
467,143.7033 |
0.8097 USD |
0.7730 USD |
0.7887 USD |
0.7896 USD |
| 2024-01-17 |
0.8027 USD |
327,916.9655 |
0.8469 USD |
0.8020 USD |
0.8124 USD |
0.8077 USD |
| 2024-01-16 |
0.8487 USD |
251,979.4514 |
0.8444 USD |
0.8283 USD |
0.8449 USD |
0.8511 USD |
| 2024-01-15 |
0.8471 USD |
146,905.7790 |
0.8380 USD |
0.8335 USD |
0.8429 USD |
0.8481 USD |
| 2024-01-14 |
0.8473 USD |
197,293.2330 |
0.8817 USD |
0.8459 USD |
0.8575 USD |
0.8487 USD |
| 2024-01-13 |
0.8855 USD |
225,212.0788 |
0.8643 USD |
0.8406 USD |
0.8590 USD |
0.8853 USD |
| 2024-01-12 |
0.8643 USD |
233,098.3010 |
0.9273 USD |
0.8365 USD |
0.8718 USD |
0.8579 USD |
| 2024-01-11 |
0.9141 USD |
338,654.2631 |
0.8995 USD |
0.8859 USD |
0.8961 USD |
0.9160 USD |
| 2024-01-10 |
0.8995 USD |
438,094.3797 |
0.8070 USD |
0.8054 USD |
0.8156 USD |
0.9008 USD |
| 2024-01-09 |
0.8056 USD |
341,781.4355 |
0.8425 USD |
0.7830 USD |
0.7980 USD |
0.7938 USD |
| 2024-01-08 |
0.8443 USD |
329,398.1513 |
0.8011 USD |
0.7500 USD |
0.7631 USD |
0.8405 USD |
| 2024-01-07 |
0.8000 USD |
125,641.6048 |
0.8279 USD |
0.7984 USD |
0.8239 USD |
0.7984 USD |
| 2024-01-06 |
0.8228 USD |
136,476.2079 |
0.8536 USD |
0.7986 USD |
0.8115 USD |
0.8290 USD |
| 2024-01-05 |
0.8448 USD |
171,651.4785 |
0.8851 USD |
0.8222 USD |
0.8370 USD |
0.8448 USD |
| 2024-01-04 |
0.8795 USD |
558,357.2989 |
0.8562 USD |
0.8380 USD |
0.8575 USD |
0.8845 USD |
| 2024-01-03 |
0.8529 USD |
729,689.8030 |
0.9699 USD |
0.7700 USD |
0.8624 USD |
0.8557 USD |
| 2024-01-02 |
0.9675 USD |
319,550.7183 |
1.0175 USD |
0.9613 USD |
0.9751 USD |
0.9736 USD |
| 2024-01-01 |
1.0142 USD |
146,545.0226 |
0.9690 USD |
0.9594 USD |
0.9652 USD |
1.0124 USD |
| 2023-12-31 |
0.9708 USD |
158,259.9675 |
0.9543 USD |
0.9445 USD |
0.9523 USD |
0.9700 USD |
| 2023-12-30 |
0.9527 USD |
110,314.1369 |
0.9762 USD |
0.9581 USD |
0.9637 USD |
0.9620 USD |
| 2023-12-29 |
0.9640 USD |
341,494.5263 |
1.0016 USD |
0.9600 USD |
0.9769 USD |
0.9650 USD |
| 2023-12-28 |
1.0039 USD |
494,694.7800 |
1.0365 USD |
0.9881 USD |
1.0012 USD |
1.0010 USD |
| 2023-12-27 |
1.0386 USD |
876,720.8830 |
1.0172 USD |
0.9922 USD |
1.0177 USD |
1.0368 USD |
| 2023-12-26 |
1.0246 USD |
952,419.4180 |
0.9114 USD |
0.8607 USD |
0.8728 USD |
1.0195 USD |
| 2023-12-25 |
0.9143 USD |
199,745.3898 |
0.8473 USD |
0.8346 USD |
0.8506 USD |
0.9175 USD |
| 2023-12-24 |
0.8534 USD |
211,899.6455 |
0.8587 USD |
0.8321 USD |
0.8437 USD |
0.8513 USD |
| 2023-12-23 |
0.8544 USD |
178,815.2894 |
0.8809 USD |
0.8315 USD |
0.8396 USD |
0.8534 USD |
| 2023-12-22 |
0.8787 USD |
418,730.2339 |
0.8195 USD |
0.8140 USD |
0.8259 USD |
0.8697 USD |
| 2023-12-21 |
0.8155 USD |
220,432.1458 |
0.7758 USD |
0.7700 USD |
0.7746 USD |
0.8086 USD |
| 2023-12-20 |
0.7726 USD |
369,713.3133 |
0.7647 USD |
0.7553 USD |
0.7679 USD |
0.7728 USD |
| 2023-12-19 |
0.7646 USD |
333,963.6799 |
0.7998 USD |
0.7520 USD |
0.7620 USD |
0.7655 USD |
| 2023-12-18 |
0.7998 USD |
220,517.7336 |
0.8175 USD |
0.7566 USD |
0.7730 USD |
0.7986 USD |
| 2023-12-17 |
0.8149 USD |
91,214.5162 |
0.8489 USD |
0.8222 USD |
0.8300 USD |
0.8243 USD |
| 2023-12-16 |
0.8485 USD |
94,847.1277 |
0.8352 USD |
0.8307 USD |
0.8431 USD |
0.8485 USD |
| 2023-12-15 |
0.8413 USD |
148,785.2630 |
0.8840 USD |
0.8417 USD |
0.8529 USD |
0.8453 USD |
| 2023-12-14 |
0.8876 USD |
248,999.7340 |
0.8903 USD |
0.8569 USD |
0.8735 USD |
0.8835 USD |
| 2023-12-13 |
0.8837 USD |
410,115.2621 |
0.8857 USD |
0.8272 USD |
0.8449 USD |
0.8870 USD |
| 2023-12-12 |
0.8848 USD |
227,847.0626 |
0.8419 USD |
0.8388 USD |
0.8471 USD |
0.8671 USD |
| 2023-12-11 |
0.8372 USD |
344,428.0791 |
0.9226 USD |
0.8119 USD |
0.8279 USD |
0.8413 USD |
| 2023-12-10 |
0.9226 USD |
142,631.1024 |
0.8813 USD |
0.8800 USD |
0.8898 USD |
0.9251 USD |
| 2023-12-09 |
0.8845 USD |
308,588.3922 |
0.9055 USD |
0.8877 USD |
0.8988 USD |
0.8968 USD |
| 2023-12-08 |
0.9074 USD |
425,596.7438 |
0.8427 USD |
0.8427 USD |
0.8516 USD |
0.9030 USD |
| 2023-12-07 |
0.8371 USD |
258,856.9292 |
0.8195 USD |
0.8119 USD |
0.8225 USD |
0.8352 USD |