Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.8371 USD |
258,856.9292 |
0.8195 USD |
0.8119 USD |
0.8225 USD |
0.8352 USD |
| 2023-12-06 |
0.8208 USD |
481,786.2889 |
0.8142 USD |
0.8026 USD |
0.8171 USD |
0.8225 USD |
| 2023-12-05 |
0.8078 USD |
353,460.5879 |
0.8099 USD |
0.7843 USD |
0.7913 USD |
0.8043 USD |
| 2023-12-04 |
0.8016 USD |
391,363.4840 |
0.8141 USD |
0.7858 USD |
0.7937 USD |
0.8014 USD |
| 2023-12-03 |
0.8129 USD |
132,175.6729 |
0.8169 USD |
0.7980 USD |
0.8060 USD |
0.8199 USD |
| 2023-12-02 |
0.8164 USD |
137,068.1039 |
0.7986 USD |
0.7970 USD |
0.8014 USD |
0.8129 USD |
| 2023-12-01 |
0.7968 USD |
322,016.4978 |
0.7607 USD |
0.7553 USD |
0.7607 USD |
0.7938 USD |
| 2023-11-30 |
0.7607 USD |
151,625.1762 |
0.7580 USD |
0.7524 USD |
0.7588 USD |
0.7614 USD |
| 2023-11-29 |
0.7580 USD |
147,312.9672 |
0.7475 USD |
0.7422 USD |
0.7506 USD |
0.7588 USD |
| 2023-11-28 |
0.7447 USD |
150,099.8403 |
0.7431 USD |
0.7278 USD |
0.7341 USD |
0.7490 USD |
| 2023-11-27 |
0.7427 USD |
113,819.1280 |
0.7632 USD |
0.7263 USD |
0.7346 USD |
0.7381 USD |
| 2023-11-26 |
0.7641 USD |
156,805.8545 |
0.7774 USD |
0.7434 USD |
0.7568 USD |
0.7640 USD |
| 2023-11-25 |
0.7762 USD |
73,109.9055 |
0.7568 USD |
0.7568 USD |
0.7619 USD |
0.7775 USD |
| 2023-11-24 |
0.7597 USD |
192,509.9624 |
0.7722 USD |
0.7548 USD |
0.7639 USD |
0.7597 USD |
| 2023-11-23 |
0.7734 USD |
153,712.5942 |
0.7746 USD |
0.7656 USD |
0.7714 USD |
0.7775 USD |
| 2023-11-22 |
0.7752 USD |
350,082.8948 |
0.7290 USD |
0.7278 USD |
0.7419 USD |
0.7786 USD |
| 2023-11-21 |
0.7347 USD |
362,344.5447 |
0.8108 USD |
0.7363 USD |
0.7527 USD |
0.7398 USD |
| 2023-11-20 |
0.8154 USD |
232,641.7973 |
0.8549 USD |
0.8110 USD |
0.8229 USD |
0.8149 USD |
| 2023-11-19 |
0.8525 USD |
89,339.6990 |
0.8321 USD |
0.8130 USD |
0.8219 USD |
0.8385 USD |
| 2023-11-18 |
0.8338 USD |
152,289.6925 |
0.8341 USD |
0.7800 USD |
0.7994 USD |
0.8307 USD |
| 2023-11-17 |
0.8358 USD |
364,234.5118 |
0.8460 USD |
0.7900 USD |
0.8102 USD |
0.8225 USD |
| 2023-11-16 |
0.8472 USD |
457,080.3684 |
0.9230 USD |
0.8396 USD |
0.8544 USD |
0.8548 USD |
| 2023-11-15 |
0.9199 USD |
590,041.7882 |
0.9147 USD |
0.8870 USD |
0.9071 USD |
0.9283 USD |
| 2023-11-14 |
0.9177 USD |
660,320.3994 |
0.8851 USD |
0.8500 USD |
0.8819 USD |
0.9210 USD |
| 2023-11-13 |
0.8935 USD |
383,799.8342 |
0.8979 USD |
0.8609 USD |
0.8750 USD |
0.8967 USD |
| 2023-11-12 |
0.9012 USD |
409,058.5318 |
0.7979 USD |
0.7735 USD |
0.7908 USD |
0.9086 USD |
| 2023-11-11 |
0.8008 USD |
267,199.8906 |
0.8452 USD |
0.7992 USD |
0.8086 USD |
0.8059 USD |
| 2023-11-10 |
0.8427 USD |
394,186.9719 |
0.8569 USD |
0.8158 USD |
0.8261 USD |
0.8529 USD |
| 2023-11-09 |
0.8359 USD |
671,174.1499 |
0.7882 USD |
0.7715 USD |
0.7957 USD |
0.8152 USD |
| 2023-11-08 |
0.7895 USD |
380,095.4761 |
0.7424 USD |
0.7354 USD |
0.7468 USD |
0.7892 USD |
| 2023-11-07 |
0.7392 USD |
243,135.9913 |
0.7356 USD |
0.6957 USD |
0.7084 USD |
0.7392 USD |
| 2023-11-06 |
0.7312 USD |
282,638.5428 |
0.6925 USD |
0.6887 USD |
0.6979 USD |
0.7333 USD |
| 2023-11-05 |
0.6946 USD |
148,613.3046 |
0.6774 USD |
0.6739 USD |
0.6777 USD |
0.6885 USD |
| 2023-11-04 |
0.6774 USD |
87,393.7393 |
0.6717 USD |
0.6628 USD |
0.6660 USD |
0.6779 USD |
| 2023-11-03 |
0.6720 USD |
126,384.9371 |
0.6619 USD |
0.6435 USD |
0.6520 USD |
0.6696 USD |
| 2023-11-02 |
0.6572 USD |
541,360.2663 |
0.6692 USD |
0.6429 USD |
0.6545 USD |
0.6593 USD |
| 2023-11-01 |
0.6628 USD |
334,464.7680 |
0.6350 USD |
0.6000 USD |
0.6257 USD |
0.6593 USD |
| 2023-10-31 |
0.6343 USD |
132,143.1825 |
0.6500 USD |
0.6203 USD |
0.6297 USD |
0.6347 USD |
| 2023-10-30 |
0.6460 USD |
83,344.6133 |
0.6391 USD |
0.6270 USD |
0.6302 USD |
0.6484 USD |
| 2023-10-29 |
0.6418 USD |
87,428.9512 |
0.6202 USD |
0.6124 USD |
0.6186 USD |
0.6418 USD |
| 2023-10-28 |
0.6193 USD |
141,375.5761 |
0.6090 USD |
0.6090 USD |
0.6129 USD |
0.6228 USD |
| 2023-10-27 |
0.6084 USD |
346,047.5834 |
0.6324 USD |
0.6015 USD |
0.6091 USD |
0.6065 USD |
| 2023-10-26 |
0.6324 USD |
170,960.8120 |
0.6294 USD |
0.6155 USD |
0.6236 USD |
0.6314 USD |
| 2023-10-25 |
0.6288 USD |
247,182.3482 |
0.6239 USD |
0.6139 USD |
0.6205 USD |
0.6322 USD |
| 2023-10-24 |
0.6249 USD |
748,516.8135 |
0.6357 USD |
0.6166 USD |
0.6264 USD |
0.6290 USD |
| 2023-10-23 |
0.6337 USD |
378,469.9089 |
0.6102 USD |
0.6002 USD |
0.6080 USD |
0.6450 USD |
| 2023-10-22 |
0.6061 USD |
238,282.4675 |
0.5734 USD |
0.5545 USD |
0.5620 USD |
0.6000 USD |
| 2023-10-21 |
0.5734 USD |
168,623.9482 |
0.5359 USD |
0.5340 USD |
0.5364 USD |
0.5729 USD |
| 2023-10-20 |
0.5375 USD |
148,229.9844 |
0.5170 USD |
0.5146 USD |
0.5154 USD |
0.5367 USD |
| 2023-10-19 |
0.5166 USD |
254,248.3816 |
0.5110 USD |
0.5036 USD |
0.5075 USD |
0.5161 USD |