Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.8412 USD |
5,004,777.4194 MATIC |
0.8650 USD |
0.8170 USD |
0.8765 USD |
0.8383 USD |
| 2022-09-14 |
0.8474 USD |
3,198,737.7704 MATIC |
0.8465 USD |
0.8304 USD |
0.8678 USD |
0.8626 USD |
| 2022-09-13 |
0.8830 USD |
6,782,544.7505 MATIC |
0.9313 USD |
0.8386 USD |
0.9431 USD |
0.8546 USD |
| 2022-09-12 |
0.9123 USD |
4,679,589.0186 MATIC |
0.8920 USD |
0.8729 USD |
0.9404 USD |
0.9289 USD |
| 2022-09-11 |
0.8986 USD |
1,659,674.8463 MATIC |
0.9061 USD |
0.8830 USD |
0.9175 USD |
0.8900 USD |
| 2022-09-10 |
0.8957 USD |
3,026,680.9224 MATIC |
0.8906 USD |
0.8795 USD |
0.9123 USD |
0.9055 USD |
| 2022-09-09 |
0.8750 USD |
3,680,254.5094 MATIC |
0.8434 USD |
0.8426 USD |
0.9000 USD |
0.8969 USD |
| 2022-09-08 |
0.8321 USD |
3,114,221.6671 MATIC |
0.8408 USD |
0.8158 USD |
0.8490 USD |
0.8439 USD |
| 2022-09-07 |
0.8223 USD |
2,941,101.4402 MATIC |
0.8141 USD |
0.7923 USD |
0.8518 USD |
0.8461 USD |
| 2022-09-06 |
0.8532 USD |
6,644,234.2422 MATIC |
0.8813 USD |
0.7600 USD |
0.9230 USD |
0.8309 USD |
| 2022-09-05 |
0.8760 USD |
2,148,071.2236 MATIC |
0.8947 USD |
0.8630 USD |
0.9025 USD |
0.8830 USD |
| 2022-09-04 |
0.8855 USD |
786,502.2662 MATIC |
0.8900 USD |
0.8722 USD |
0.8982 USD |
0.8900 USD |
| 2022-09-03 |
0.8770 USD |
1,529,754.4271 MATIC |
0.8718 USD |
0.8676 USD |
0.8857 USD |
0.8815 USD |
| 2022-09-02 |
0.8870 USD |
4,049,233.8100 MATIC |
0.8836 USD |
0.8624 USD |
0.9132 USD |
0.8712 USD |
| 2022-09-01 |
0.8464 USD |
6,964,404.6723 MATIC |
0.8323 USD |
0.8227 USD |
0.8951 USD |
0.8807 USD |
| 2022-08-31 |
0.8335 USD |
8,555,800.4380 MATIC |
0.8161 USD |
0.8161 USD |
0.8545 USD |
0.8318 USD |
| 2022-08-30 |
0.8150 USD |
4,011,979.8814 MATIC |
0.8152 USD |
0.7838 USD |
0.8441 USD |
0.8157 USD |
| 2022-08-29 |
0.7869 USD |
3,203,185.0275 MATIC |
0.7824 USD |
0.7622 USD |
0.8200 USD |
0.8140 USD |
| 2022-08-28 |
0.8135 USD |
1,729,034.4308 MATIC |
0.8039 USD |
0.7829 USD |
0.8343 USD |
0.7837 USD |
| 2022-08-27 |
0.7783 USD |
2,543,426.7822 MATIC |
0.7651 USD |
0.7560 USD |
0.8140 USD |
0.7981 USD |
| 2022-08-26 |
0.7983 USD |
5,736,244.0983 MATIC |
0.8171 USD |
0.7532 USD |
0.8475 USD |
0.7651 USD |
| 2022-08-25 |
0.8192 USD |
918,244.0212 MATIC |
0.8133 USD |
0.8059 USD |
0.8314 USD |
0.8148 USD |
| 2022-08-24 |
0.8206 USD |
2,569,358.2108 MATIC |
0.8319 USD |
0.8026 USD |
0.8414 USD |
0.8162 USD |
| 2022-08-23 |
0.8158 USD |
3,399,890.2222 MATIC |
0.8075 USD |
0.7899 USD |
0.8335 USD |
0.8258 USD |
| 2022-08-22 |
0.7903 USD |
2,200,274.5492 MATIC |
0.8207 USD |
0.7700 USD |
0.8219 USD |
0.8023 USD |
| 2022-08-21 |
0.8053 USD |
2,554,970.2459 MATIC |
0.7863 USD |
0.7781 USD |
0.8303 USD |
0.8251 USD |
| 2022-08-20 |
0.7872 USD |
3,258,540.3232 MATIC |
0.7700 USD |
0.7585 USD |
0.8165 USD |
0.7829 USD |
| 2022-08-19 |
0.8060 USD |
5,894,504.7082 MATIC |
0.8571 USD |
0.7642 USD |
0.8571 USD |
0.7704 USD |
| 2022-08-18 |
0.8913 USD |
3,341,226.0699 MATIC |
0.8842 USD |
0.8556 USD |
0.9087 USD |
0.8641 USD |
| 2022-08-17 |
0.9100 USD |
6,167,921.9625 MATIC |
0.9350 USD |
0.8800 USD |
0.9634 USD |
0.8872 USD |
| 2022-08-16 |
0.9411 USD |
4,925,507.9701 MATIC |
0.9509 USD |
0.9250 USD |
0.9672 USD |
0.9384 USD |
| 2022-08-15 |
0.9644 USD |
13,392,388.6012 MATIC |
1.0007 USD |
0.9353 USD |
1.0333 USD |
0.9353 USD |
| 2022-08-14 |
1.0225 USD |
4,834,506.0934 MATIC |
1.0251 USD |
0.9875 USD |
1.0540 USD |
1.0053 USD |
| 2022-08-13 |
0.9762 USD |
14,245,699.5803 MATIC |
0.9350 USD |
0.9300 USD |
1.0337 USD |
1.0246 USD |
| 2022-08-12 |
0.9215 USD |
1,347,615.6563 MATIC |
0.9222 USD |
0.9069 USD |
0.9333 USD |
0.9276 USD |
| 2022-08-11 |
0.9375 USD |
3,349,052.6707 MATIC |
0.9380 USD |
0.9175 USD |
0.9550 USD |
0.9179 USD |
| 2022-08-10 |
0.9124 USD |
3,830,917.3986 MATIC |
0.8915 USD |
0.8676 USD |
0.9399 USD |
0.9318 USD |
| 2022-08-09 |
0.9015 USD |
3,012,727.5345 MATIC |
0.9214 USD |
0.8704 USD |
0.9305 USD |
0.8923 USD |
| 2022-08-08 |
0.9329 USD |
3,165,672.0103 MATIC |
0.9072 USD |
0.9057 USD |
0.9522 USD |
0.9221 USD |
| 2022-08-07 |
0.9099 USD |
1,075,681.5691 MATIC |
0.9078 USD |
0.8925 USD |
0.9255 USD |
0.9227 USD |
| 2022-08-06 |
0.9245 USD |
1,937,001.1174 MATIC |
0.9277 USD |
0.9093 USD |
0.9400 USD |
0.9192 USD |
| 2022-08-05 |
0.9146 USD |
3,231,355.3145 MATIC |
0.8925 USD |
0.8907 USD |
0.9374 USD |
0.9269 USD |
| 2022-08-04 |
0.8935 USD |
1,603,582.7197 MATIC |
0.8888 USD |
0.8768 USD |
0.9117 USD |
0.8894 USD |
| 2022-08-03 |
0.9015 USD |
3,266,186.2250 MATIC |
0.8774 USD |
0.8577 USD |
0.9255 USD |
0.8973 USD |
| 2022-08-02 |
0.8766 USD |
4,270,386.0055 MATIC |
0.8923 USD |
0.8500 USD |
0.9060 USD |
0.8788 USD |
| 2022-08-01 |
0.9125 USD |
5,043,873.0535 MATIC |
0.9290 USD |
0.8860 USD |
0.9460 USD |
0.8924 USD |
| 2022-07-31 |
0.9626 USD |
6,247,553.6525 MATIC |
0.9307 USD |
0.9214 USD |
1.0159 USD |
0.9445 USD |
| 2022-07-30 |
0.9493 USD |
5,305,148.3088 MATIC |
0.9388 USD |
0.9150 USD |
0.9829 USD |
0.9376 USD |
| 2022-07-29 |
0.9465 USD |
9,133,855.9908 MATIC |
0.9351 USD |
0.9058 USD |
0.9929 USD |
0.9421 USD |
| 2022-07-28 |
0.9088 USD |
12,254,725.3247 MATIC |
0.8970 USD |
0.8480 USD |
0.9757 USD |
0.9443 USD |