Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.9064 USD |
782,438.2721 MATIC |
0.9120 USD |
0.8944 USD |
0.9211 USD |
0.9049 USD |
| 2022-12-05 |
0.9221 USD |
1,844,621.8687 MATIC |
0.9215 USD |
0.9008 USD |
0.9450 USD |
0.9116 USD |
| 2022-12-04 |
0.9167 USD |
1,618,378.3360 MATIC |
0.9031 USD |
0.9024 USD |
0.9525 USD |
0.9177 USD |
| 2022-12-03 |
0.9272 USD |
1,715,007.1666 MATIC |
0.9486 USD |
0.9016 USD |
0.9510 USD |
0.9056 USD |
| 2022-12-02 |
0.9208 USD |
3,323,979.0726 MATIC |
0.9086 USD |
0.8992 USD |
0.9482 USD |
0.9477 USD |
| 2022-12-01 |
0.9240 USD |
3,728,075.5725 MATIC |
0.9337 USD |
0.9064 USD |
0.9454 USD |
0.9112 USD |
| 2022-11-30 |
0.8868 USD |
5,736,400.1749 MATIC |
0.8384 USD |
0.8373 USD |
0.9300 USD |
0.9289 USD |
| 2022-11-29 |
0.8346 USD |
3,361,633.5166 MATIC |
0.8214 USD |
0.8116 USD |
0.8468 USD |
0.8398 USD |
| 2022-11-28 |
0.8204 USD |
2,422,426.6649 MATIC |
0.8441 USD |
0.8050 USD |
0.8476 USD |
0.8230 USD |
| 2022-11-27 |
0.8553 USD |
1,079,307.7588 MATIC |
0.8456 USD |
0.8395 USD |
0.8655 USD |
0.8443 USD |
| 2022-11-26 |
0.8552 USD |
1,360,346.0643 MATIC |
0.8440 USD |
0.8382 USD |
0.8700 USD |
0.8399 USD |
| 2022-11-25 |
0.8353 USD |
2,465,684.8238 MATIC |
0.8472 USD |
0.8187 USD |
0.8477 USD |
0.8422 USD |
| 2022-11-24 |
0.8628 USD |
2,384,420.5938 MATIC |
0.8621 USD |
0.8424 USD |
0.8900 USD |
0.8445 USD |
| 2022-11-23 |
0.8518 USD |
4,648,279.5932 MATIC |
0.8517 USD |
0.8357 USD |
0.8712 USD |
0.8570 USD |
| 2022-11-22 |
0.8328 USD |
6,711,052.9522 MATIC |
0.7955 USD |
0.7770 USD |
0.8647 USD |
0.8441 USD |
| 2022-11-21 |
0.7908 USD |
6,839,165.7000 MATIC |
0.8062 USD |
0.7642 USD |
0.8187 USD |
0.7975 USD |
| 2022-11-20 |
0.8395 USD |
3,112,569.0507 MATIC |
0.8749 USD |
0.8150 USD |
0.8796 USD |
0.8189 USD |
| 2022-11-19 |
0.8643 USD |
2,037,936.5887 MATIC |
0.8780 USD |
0.8494 USD |
0.8795 USD |
0.8700 USD |
| 2022-11-18 |
0.8845 USD |
2,591,863.3766 MATIC |
0.8730 USD |
0.8667 USD |
0.8989 USD |
0.8787 USD |
| 2022-11-17 |
0.8840 USD |
4,101,062.8985 MATIC |
0.9016 USD |
0.8616 USD |
0.9106 USD |
0.8798 USD |
| 2022-11-16 |
0.9057 USD |
4,087,060.2863 MATIC |
0.9407 USD |
0.8791 USD |
0.9544 USD |
0.8980 USD |
| 2022-11-15 |
0.9402 USD |
6,386,897.2991 MATIC |
0.9166 USD |
0.9065 USD |
0.9727 USD |
0.9404 USD |
| 2022-11-14 |
0.9101 USD |
9,625,693.1947 MATIC |
0.8850 USD |
0.8306 USD |
0.9628 USD |
0.9124 USD |
| 2022-11-13 |
0.9034 USD |
6,245,369.8714 MATIC |
0.9377 USD |
0.8644 USD |
0.9661 USD |
0.8822 USD |
| 2022-11-12 |
0.9635 USD |
9,015,645.5638 MATIC |
1.0605 USD |
0.9256 USD |
1.0650 USD |
0.9438 USD |
| 2022-11-11 |
1.0519 USD |
21,694,583.4216 MATIC |
1.1213 USD |
0.9623 USD |
1.2300 USD |
1.0459 USD |
| 2022-11-10 |
1.0287 USD |
27,950,944.3586 MATIC |
0.8145 USD |
0.7999 USD |
1.1580 USD |
1.1105 USD |
| 2022-11-09 |
0.9024 USD |
30,139,130.6049 MATIC |
1.0440 USD |
0.7587 USD |
1.0700 USD |
0.7978 USD |
| 2022-11-08 |
1.0966 USD |
29,425,497.6343 MATIC |
1.2566 USD |
0.9000 USD |
1.2733 USD |
1.0368 USD |
| 2022-11-07 |
1.2172 USD |
12,767,688.8385 MATIC |
1.1343 USD |
1.1274 USD |
1.2914 USD |
1.2473 USD |
| 2022-11-06 |
1.1703 USD |
4,202,102.3584 MATIC |
1.1844 USD |
1.1333 USD |
1.2170 USD |
1.2009 USD |
| 2022-11-05 |
1.2143 USD |
9,409,757.8117 MATIC |
1.1688 USD |
1.1650 USD |
1.3040 USD |
1.2000 USD |
| 2022-11-04 |
1.1209 USD |
15,283,410.8737 MATIC |
0.9510 USD |
0.9506 USD |
1.1979 USD |
1.1873 USD |
| 2022-11-03 |
0.9474 USD |
9,518,576.7205 MATIC |
0.8734 USD |
0.8691 USD |
0.9839 USD |
0.9491 USD |
| 2022-11-02 |
0.8664 USD |
5,702,470.6574 MATIC |
0.8742 USD |
0.8380 USD |
0.8978 USD |
0.8395 USD |
| 2022-11-01 |
0.8877 USD |
1,891,983.8048 MATIC |
0.9031 USD |
0.8760 USD |
0.9098 USD |
0.8796 USD |
| 2022-10-31 |
0.9072 USD |
1,743,074.0626 MATIC |
0.9086 USD |
0.8927 USD |
0.9289 USD |
0.9028 USD |
| 2022-10-30 |
0.9184 USD |
2,464,922.4612 MATIC |
0.9332 USD |
0.9000 USD |
0.9484 USD |
0.9034 USD |
| 2022-10-29 |
0.9404 USD |
3,216,697.2433 MATIC |
0.9451 USD |
0.9259 USD |
0.9580 USD |
0.9355 USD |
| 2022-10-28 |
0.9267 USD |
3,124,780.5343 MATIC |
0.9027 USD |
0.8955 USD |
0.9462 USD |
0.9423 USD |
| 2022-10-27 |
0.9221 USD |
3,221,009.6569 MATIC |
0.9378 USD |
0.8950 USD |
0.9484 USD |
0.9080 USD |
| 2022-10-26 |
0.9458 USD |
3,944,416.1974 MATIC |
0.9210 USD |
0.9190 USD |
0.9680 USD |
0.9367 USD |
| 2022-10-25 |
0.9121 USD |
6,537,354.9615 MATIC |
0.8940 USD |
0.8753 USD |
0.9479 USD |
0.9197 USD |
| 2022-10-24 |
0.8902 USD |
4,392,745.8460 MATIC |
0.8997 USD |
0.8727 USD |
0.9082 USD |
0.8944 USD |
| 2022-10-23 |
0.8633 USD |
2,528,692.1910 MATIC |
0.8338 USD |
0.8213 USD |
0.9001 USD |
0.8967 USD |
| 2022-10-22 |
0.8269 USD |
1,174,924.6049 MATIC |
0.8328 USD |
0.8131 USD |
0.8398 USD |
0.8398 USD |
| 2022-10-21 |
0.8080 USD |
4,670,920.9738 MATIC |
0.8086 USD |
0.7750 USD |
0.8330 USD |
0.8330 USD |
| 2022-10-20 |
0.8249 USD |
5,475,709.5441 MATIC |
0.8446 USD |
0.8060 USD |
0.8482 USD |
0.8096 USD |
| 2022-10-19 |
0.8669 USD |
1,906,824.5932 MATIC |
0.8640 USD |
0.8533 USD |
0.8804 USD |
0.8617 USD |
| 2022-10-18 |
0.8584 USD |
5,035,267.5385 MATIC |
0.8496 USD |
0.8361 USD |
0.8779 USD |
0.8681 USD |