Crypto exchange Kraken

Market Polygon (MATIC) / USD

Identifier on Kraken: MATICUSD
Date Price Volume Open Low High Close
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
2023-05-23 0.8854 USD 1,799,754.3478 MATIC 0.8722 USD 0.8701 USD 0.8932 USD 0.8913 USD
2023-05-22 0.8607 USD 1,017,891.6147 MATIC 0.8574 USD 0.8444 USD 0.8766 USD 0.8742 USD
2023-05-21 0.8653 USD 616,752.4683 MATIC 0.8772 USD 0.8529 USD 0.8799 USD 0.8576 USD
2023-05-20 0.8724 USD 408,612.5231 MATIC 0.8714 USD 0.8650 USD 0.8791 USD 0.8767 USD
2023-05-19 0.8717 USD 1,006,675.1492 MATIC 0.8727 USD 0.8634 USD 0.8800 USD 0.8692 USD
2023-05-18 0.8680 USD 1,947,656.1425 MATIC 0.8857 USD 0.8428 USD 0.8921 USD 0.8772 USD
2023-05-17 0.8654 USD 2,871,613.7827 MATIC 0.8444 USD 0.8398 USD 0.9011 USD 0.8865 USD
2023-05-16 0.8453 USD 1,902,264.0057 MATIC 0.8605 USD 0.8347 USD 0.8654 USD 0.8448 USD
2023-05-15 0.8671 USD 1,396,671.2618 MATIC 0.8599 USD 0.8467 USD 0.8777 USD 0.8632 USD
2023-05-14 0.8550 USD 1,510,910.8473 MATIC 0.8490 USD 0.8409 USD 0.8701 USD 0.8588 USD
2023-05-13 0.8554 USD 936,077.5844 MATIC 0.8652 USD 0.8485 USD 0.8665 USD 0.8504 USD
2023-05-12 0.8402 USD 5,361,694.8063 MATIC 0.8406 USD 0.8199 USD 0.8739 USD 0.8665 USD
2023-05-11 0.8484 USD 3,776,002.7933 MATIC 0.8764 USD 0.8300 USD 0.8764 USD 0.8430 USD
2023-05-10 0.8742 USD 5,645,267.1866 MATIC 0.8772 USD 0.8318 USD 0.9072 USD 0.8755 USD
2023-05-09 0.8825 USD 2,981,825.2167 MATIC 0.8995 USD 0.8671 USD 0.9086 USD 0.8743 USD
2023-05-08 0.9163 USD 4,250,248.5560 MATIC 0.9631 USD 0.8760 USD 0.9682 USD 0.8946 USD
2023-05-07 0.9783 USD 1,361,624.0014 MATIC 0.9783 USD 0.9695 USD 0.9877 USD 0.9743 USD
2023-05-06 0.9727 USD 1,762,748.7556 MATIC 0.9995 USD 0.9514 USD 1.0061 USD 0.9790 USD