Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.7337 USD |
4,870,794.2030 MATIC |
0.7421 USD |
0.7150 USD |
0.7593 USD |
0.7254 USD |
| 2023-07-11 |
0.7414 USD |
1,944,735.5628 MATIC |
0.7361 USD |
0.7324 USD |
0.7494 USD |
0.7408 USD |
| 2023-07-10 |
0.7109 USD |
6,611,957.7619 MATIC |
0.6889 USD |
0.6720 USD |
0.7485 USD |
0.7319 USD |
| 2023-07-09 |
0.6921 USD |
1,508,548.4347 MATIC |
0.6798 USD |
0.6786 USD |
0.7001 USD |
0.6879 USD |
| 2023-07-08 |
0.6786 USD |
978,159.7592 MATIC |
0.6769 USD |
0.6716 USD |
0.6861 USD |
0.6797 USD |
| 2023-07-07 |
0.6681 USD |
1,141,841.3785 MATIC |
0.6605 USD |
0.6537 USD |
0.6801 USD |
0.6751 USD |
| 2023-07-06 |
0.6788 USD |
7,078,264.7500 MATIC |
0.6706 USD |
0.6480 USD |
0.6997 USD |
0.6688 USD |
| 2023-07-05 |
0.6902 USD |
5,047,246.4618 MATIC |
0.6979 USD |
0.6604 USD |
0.7056 USD |
0.6710 USD |
| 2023-07-04 |
0.7044 USD |
2,266,243.3148 MATIC |
0.7151 USD |
0.6914 USD |
0.7182 USD |
0.6980 USD |
| 2023-07-03 |
0.6967 USD |
3,793,099.2646 MATIC |
0.6816 USD |
0.6788 USD |
0.7205 USD |
0.7150 USD |
| 2023-07-02 |
0.6671 USD |
2,110,273.0598 MATIC |
0.6773 USD |
0.6572 USD |
0.6885 USD |
0.6803 USD |
| 2023-07-01 |
0.6655 USD |
3,547,434.0346 MATIC |
0.6633 USD |
0.6487 USD |
0.6772 USD |
0.6721 USD |
| 2023-06-30 |
0.6466 USD |
6,917,985.1659 MATIC |
0.6237 USD |
0.6069 USD |
0.6691 USD |
0.6600 USD |
| 2023-06-29 |
0.6265 USD |
2,368,721.9610 MATIC |
0.6130 USD |
0.6114 USD |
0.6433 USD |
0.6249 USD |
| 2023-06-28 |
0.6326 USD |
4,286,017.1173 MATIC |
0.6618 USD |
0.6000 USD |
0.6664 USD |
0.6183 USD |
| 2023-06-27 |
0.6646 USD |
2,036,039.2698 MATIC |
0.6455 USD |
0.6431 USD |
0.6721 USD |
0.6648 USD |
| 2023-06-26 |
0.6486 USD |
2,573,902.0088 MATIC |
0.6666 USD |
0.6369 USD |
0.6707 USD |
0.6444 USD |
| 2023-06-25 |
0.6695 USD |
1,337,485.8426 MATIC |
0.6542 USD |
0.6495 USD |
0.6800 USD |
0.6708 USD |
| 2023-06-24 |
0.6585 USD |
6,223,697.2106 MATIC |
0.6759 USD |
0.6389 USD |
0.6881 USD |
0.6504 USD |
| 2023-06-23 |
0.6756 USD |
5,944,920.5358 MATIC |
0.6576 USD |
0.6576 USD |
0.6942 USD |
0.6856 USD |
| 2023-06-22 |
0.6780 USD |
10,299,764.7010 MATIC |
0.6694 USD |
0.6400 USD |
0.7100 USD |
0.6544 USD |
| 2023-06-21 |
0.6536 USD |
6,653,080.5333 MATIC |
0.6325 USD |
0.6286 USD |
0.6769 USD |
0.6688 USD |
| 2023-06-20 |
0.6220 USD |
5,486,184.5020 MATIC |
0.6129 USD |
0.5913 USD |
0.6426 USD |
0.6293 USD |
| 2023-06-19 |
0.6050 USD |
3,703,504.6820 MATIC |
0.5970 USD |
0.5909 USD |
0.6226 USD |
0.6123 USD |
| 2023-06-18 |
0.6066 USD |
1,528,618.4269 MATIC |
0.6136 USD |
0.5941 USD |
0.6189 USD |
0.5960 USD |
| 2023-06-17 |
0.6199 USD |
6,905,833.2219 MATIC |
0.5901 USD |
0.5856 USD |
0.6346 USD |
0.6145 USD |
| 2023-06-16 |
0.5796 USD |
5,466,498.9837 MATIC |
0.5901 USD |
0.5573 USD |
0.5988 USD |
0.5910 USD |
| 2023-06-15 |
0.5887 USD |
5,733,912.1390 MATIC |
0.6174 USD |
0.5594 USD |
0.6269 USD |
0.5890 USD |
| 2023-06-14 |
0.6349 USD |
2,989,530.5516 MATIC |
0.6441 USD |
0.6082 USD |
0.6620 USD |
0.6200 USD |
| 2023-06-13 |
0.6434 USD |
3,906,396.8976 MATIC |
0.6436 USD |
0.6244 USD |
0.6777 USD |
0.6388 USD |
| 2023-06-12 |
0.6375 USD |
3,080,839.2684 MATIC |
0.6341 USD |
0.6153 USD |
0.6558 USD |
0.6428 USD |
| 2023-06-11 |
0.6241 USD |
8,437,805.6723 MATIC |
0.6115 USD |
0.5915 USD |
0.6603 USD |
0.6333 USD |
| 2023-06-10 |
0.6016 USD |
24,898,599.4425 MATIC |
0.7248 USD |
0.5432 USD |
0.7248 USD |
0.6128 USD |
| 2023-06-09 |
0.7589 USD |
4,178,129.1375 MATIC |
0.7825 USD |
0.7193 USD |
0.7884 USD |
0.7277 USD |
| 2023-06-08 |
0.7758 USD |
2,717,345.4308 MATIC |
0.7639 USD |
0.7556 USD |
0.7937 USD |
0.7821 USD |
| 2023-06-07 |
0.7807 USD |
4,334,371.9154 MATIC |
0.8213 USD |
0.7640 USD |
0.8218 USD |
0.7660 USD |
| 2023-06-06 |
0.8116 USD |
6,915,284.2041 MATIC |
0.8352 USD |
0.7900 USD |
0.8361 USD |
0.8166 USD |
| 2023-06-05 |
0.8527 USD |
3,805,361.3939 MATIC |
0.8924 USD |
0.8262 USD |
0.8928 USD |
0.8293 USD |
| 2023-06-04 |
0.9041 USD |
672,222.1949 MATIC |
0.9000 USD |
0.8947 USD |
0.9067 USD |
0.9047 USD |
| 2023-06-03 |
0.9018 USD |
485,258.9931 MATIC |
0.9000 USD |
0.8931 USD |
0.9067 USD |
0.8974 USD |
| 2023-06-02 |
0.8996 USD |
892,280.6952 MATIC |
0.8886 USD |
0.8819 USD |
0.9090 USD |
0.8973 USD |
| 2023-06-01 |
0.8907 USD |
938,398.9156 MATIC |
0.8921 USD |
0.8769 USD |
0.8998 USD |
0.8898 USD |
| 2023-05-31 |
0.8863 USD |
4,831,737.3903 MATIC |
0.9005 USD |
0.8788 USD |
0.9058 USD |
0.8873 USD |
| 2023-05-30 |
0.9024 USD |
1,631,977.0559 MATIC |
0.9084 USD |
0.8842 USD |
0.9165 USD |
0.9027 USD |
| 2023-05-29 |
0.9268 USD |
2,272,172.7970 MATIC |
0.9431 USD |
0.9039 USD |
0.9520 USD |
0.9124 USD |
| 2023-05-28 |
0.9340 USD |
1,480,785.5710 MATIC |
0.9207 USD |
0.9188 USD |
0.9553 USD |
0.9524 USD |
| 2023-05-27 |
0.9192 USD |
727,683.1660 MATIC |
0.9109 USD |
0.9076 USD |
0.9239 USD |
0.9212 USD |
| 2023-05-26 |
0.9206 USD |
3,909,240.8457 MATIC |
0.8903 USD |
0.8877 USD |
0.9699 USD |
0.9105 USD |
| 2023-05-25 |
0.8862 USD |
2,355,099.7232 MATIC |
0.8734 USD |
0.8542 USD |
0.9009 USD |
0.8932 USD |
| 2023-05-24 |
0.8705 USD |
4,084,668.3037 MATIC |
0.8900 USD |
0.8575 USD |
0.8900 USD |
0.8758 USD |