Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.9648 USD |
3,296,881.4330 MATIC |
0.9547 USD |
0.9323 USD |
1.0177 USD |
0.9852 USD |
| 2023-01-24 |
1.0018 USD |
6,015,406.0489 MATIC |
0.9937 USD |
0.9420 USD |
1.0436 USD |
0.9473 USD |
| 2023-01-23 |
0.9976 USD |
3,297,468.7246 MATIC |
0.9943 USD |
0.9727 USD |
1.0138 USD |
0.9967 USD |
| 2023-01-22 |
0.9983 USD |
3,719,269.7238 MATIC |
0.9900 USD |
0.9756 USD |
1.0310 USD |
0.9840 USD |
| 2023-01-21 |
1.0153 USD |
4,772,057.6931 MATIC |
1.0271 USD |
0.9895 USD |
1.0418 USD |
0.9943 USD |
| 2023-01-20 |
0.9883 USD |
6,282,918.1110 MATIC |
0.9530 USD |
0.9369 USD |
1.0234 USD |
1.0216 USD |
| 2023-01-19 |
0.9433 USD |
3,094,449.7920 MATIC |
0.9378 USD |
0.9175 USD |
0.9562 USD |
0.9500 USD |
| 2023-01-18 |
0.9664 USD |
8,088,240.5628 MATIC |
0.9939 USD |
0.9250 USD |
1.0195 USD |
0.9491 USD |
| 2023-01-17 |
1.0102 USD |
4,977,228.9873 MATIC |
1.0196 USD |
0.9897 USD |
1.0373 USD |
1.0107 USD |
| 2023-01-16 |
1.0022 USD |
7,042,550.2594 MATIC |
0.9835 USD |
0.9671 USD |
1.0480 USD |
1.0201 USD |
| 2023-01-15 |
0.9782 USD |
4,274,424.9423 MATIC |
0.9985 USD |
0.9550 USD |
1.0040 USD |
0.9815 USD |
| 2023-01-14 |
0.9835 USD |
10,678,996.8764 MATIC |
0.9309 USD |
0.9308 USD |
1.0543 USD |
0.9980 USD |
| 2023-01-13 |
0.9127 USD |
2,115,889.4835 MATIC |
0.9154 USD |
0.8959 USD |
0.9387 USD |
0.9386 USD |
| 2023-01-12 |
0.8952 USD |
9,136,903.2621 MATIC |
0.8915 USD |
0.8542 USD |
0.9241 USD |
0.9149 USD |
| 2023-01-11 |
0.8676 USD |
3,331,935.6051 MATIC |
0.8586 USD |
0.8449 USD |
0.9014 USD |
0.8937 USD |
| 2023-01-10 |
0.8493 USD |
2,725,168.7746 MATIC |
0.8424 USD |
0.8315 USD |
0.8609 USD |
0.8565 USD |
| 2023-01-09 |
0.8550 USD |
3,519,310.6115 MATIC |
0.8406 USD |
0.8353 USD |
0.8753 USD |
0.8449 USD |
| 2023-01-08 |
0.8140 USD |
1,715,313.2453 MATIC |
0.8064 USD |
0.7968 USD |
0.8451 USD |
0.8401 USD |
| 2023-01-07 |
0.8038 USD |
1,043,215.0898 MATIC |
0.7992 USD |
0.7984 USD |
0.8105 USD |
0.8058 USD |
| 2023-01-06 |
0.7855 USD |
1,488,346.7596 MATIC |
0.7877 USD |
0.7706 USD |
0.7990 USD |
0.7971 USD |
| 2023-01-05 |
0.7957 USD |
1,890,800.5769 MATIC |
0.8071 USD |
0.7866 USD |
0.8110 USD |
0.7891 USD |
| 2023-01-04 |
0.8033 USD |
3,224,598.6068 MATIC |
0.7790 USD |
0.7770 USD |
0.8142 USD |
0.8070 USD |
| 2023-01-03 |
0.7791 USD |
1,426,326.7880 MATIC |
0.7804 USD |
0.7712 USD |
0.7881 USD |
0.7798 USD |
| 2023-01-02 |
0.7747 USD |
1,683,295.8169 MATIC |
0.7607 USD |
0.7500 USD |
0.7902 USD |
0.7830 USD |
| 2023-01-01 |
0.7527 USD |
813,718.8515 MATIC |
0.7556 USD |
0.7480 USD |
0.7618 USD |
0.7582 USD |
| 2022-12-31 |
0.7624 USD |
2,311,343.2537 MATIC |
0.7604 USD |
0.7539 USD |
0.7720 USD |
0.7569 USD |
| 2022-12-30 |
0.7553 USD |
3,495,271.6481 MATIC |
0.7763 USD |
0.7488 USD |
0.7803 USD |
0.7580 USD |
| 2022-12-29 |
0.7794 USD |
1,993,563.3424 MATIC |
0.7824 USD |
0.7691 USD |
0.7857 USD |
0.7775 USD |
| 2022-12-28 |
0.7860 USD |
1,444,075.9477 MATIC |
0.8060 USD |
0.7745 USD |
0.8078 USD |
0.7809 USD |
| 2022-12-27 |
0.8083 USD |
1,334,762.2621 MATIC |
0.8154 USD |
0.7978 USD |
0.8187 USD |
0.8041 USD |
| 2022-12-26 |
0.8017 USD |
717,706.1318 MATIC |
0.7956 USD |
0.7936 USD |
0.8096 USD |
0.8074 USD |
| 2022-12-25 |
0.7905 USD |
562,331.2410 MATIC |
0.7962 USD |
0.7860 USD |
0.7985 USD |
0.7940 USD |
| 2022-12-24 |
0.7969 USD |
379,122.1586 MATIC |
0.7990 USD |
0.7935 USD |
0.8007 USD |
0.7956 USD |
| 2022-12-23 |
0.8003 USD |
1,702,654.0634 MATIC |
0.7964 USD |
0.7914 USD |
0.8065 USD |
0.7986 USD |
| 2022-12-22 |
0.7866 USD |
1,804,462.1892 MATIC |
0.7934 USD |
0.7704 USD |
0.7975 USD |
0.7923 USD |
| 2022-12-21 |
0.7935 USD |
1,027,551.7363 MATIC |
0.8023 USD |
0.7857 USD |
0.8035 USD |
0.7923 USD |
| 2022-12-20 |
0.7955 USD |
4,453,520.2371 MATIC |
0.7739 USD |
0.7691 USD |
0.8091 USD |
0.8019 USD |
| 2022-12-19 |
0.7826 USD |
4,304,917.4446 MATIC |
0.8126 USD |
0.7547 USD |
0.8215 USD |
0.7721 USD |
| 2022-12-18 |
0.8103 USD |
1,869,752.5895 MATIC |
0.8163 USD |
0.8031 USD |
0.8256 USD |
0.8120 USD |
| 2022-12-17 |
0.8027 USD |
2,253,861.9630 MATIC |
0.7953 USD |
0.7824 USD |
0.8160 USD |
0.8127 USD |
| 2022-12-16 |
0.8411 USD |
4,713,014.1466 MATIC |
0.8783 USD |
0.7900 USD |
0.8909 USD |
0.7936 USD |
| 2022-12-15 |
0.8883 USD |
1,333,360.3089 MATIC |
0.9030 USD |
0.8739 USD |
0.9056 USD |
0.8744 USD |
| 2022-12-14 |
0.9197 USD |
2,862,330.7995 MATIC |
0.9232 USD |
0.8939 USD |
0.9379 USD |
0.9022 USD |
| 2022-12-13 |
0.9163 USD |
5,776,913.8423 MATIC |
0.9113 USD |
0.8797 USD |
0.9405 USD |
0.9187 USD |
| 2022-12-12 |
0.8875 USD |
1,693,691.3320 MATIC |
0.8923 USD |
0.8710 USD |
0.9055 USD |
0.9036 USD |
| 2022-12-11 |
0.9066 USD |
531,805.9452 MATIC |
0.9087 USD |
0.8970 USD |
0.9146 USD |
0.8987 USD |
| 2022-12-10 |
0.9091 USD |
836,122.0482 MATIC |
0.9097 USD |
0.9013 USD |
0.9161 USD |
0.9099 USD |
| 2022-12-09 |
0.9220 USD |
1,323,067.5515 MATIC |
0.9296 USD |
0.9085 USD |
0.9341 USD |
0.9090 USD |
| 2022-12-08 |
0.9121 USD |
2,170,770.8310 MATIC |
0.8971 USD |
0.8882 USD |
0.9300 USD |
0.9241 USD |
| 2022-12-07 |
0.8901 USD |
2,245,144.6380 MATIC |
0.9180 USD |
0.8714 USD |
0.9188 USD |
0.8949 USD |