Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.8315 USD |
8,488,724.7225 MATIC |
0.7830 USD |
0.7620 USD |
0.8822 USD |
0.8651 USD |
| 2022-07-26 |
0.7504 USD |
5,387,608.5892 MATIC |
0.7700 USD |
0.7230 USD |
0.7772 USD |
0.7738 USD |
| 2022-07-25 |
0.8331 USD |
6,017,924.1786 MATIC |
0.8791 USD |
0.7929 USD |
0.8836 USD |
0.8076 USD |
| 2022-07-24 |
0.8823 USD |
5,279,316.2258 MATIC |
0.8716 USD |
0.8471 USD |
0.9110 USD |
0.8849 USD |
| 2022-07-23 |
0.8407 USD |
4,859,586.4275 MATIC |
0.8508 USD |
0.8133 USD |
0.8845 USD |
0.8555 USD |
| 2022-07-22 |
0.8858 USD |
8,314,701.1264 MATIC |
0.9054 USD |
0.8457 USD |
0.9336 USD |
0.8567 USD |
| 2022-07-21 |
0.8574 USD |
11,308,709.5445 MATIC |
0.8317 USD |
0.7980 USD |
0.9286 USD |
0.9027 USD |
| 2022-07-20 |
0.8861 USD |
11,916,886.8517 MATIC |
0.9258 USD |
0.8120 USD |
0.9515 USD |
0.8479 USD |
| 2022-07-19 |
0.9241 USD |
7,747,270.6522 MATIC |
0.9589 USD |
0.8838 USD |
0.9794 USD |
0.9351 USD |
| 2022-07-18 |
0.8917 USD |
16,917,378.5084 MATIC |
0.7538 USD |
0.7456 USD |
0.9839 USD |
0.9172 USD |
| 2022-07-17 |
0.7575 USD |
6,786,254.4060 MATIC |
0.7293 USD |
0.7191 USD |
0.7900 USD |
0.7596 USD |
| 2022-07-16 |
0.7149 USD |
7,141,440.3888 MATIC |
0.7045 USD |
0.6831 USD |
0.7434 USD |
0.7225 USD |
| 2022-07-15 |
0.7019 USD |
7,345,659.6758 MATIC |
0.7090 USD |
0.6765 USD |
0.7341 USD |
0.7154 USD |
| 2022-07-14 |
0.6579 USD |
14,998,193.8185 MATIC |
0.6387 USD |
0.6137 USD |
0.7045 USD |
0.6966 USD |
| 2022-07-13 |
0.5644 USD |
13,113,115.7965 MATIC |
0.5366 USD |
0.5212 USD |
0.6454 USD |
0.6333 USD |
| 2022-07-12 |
0.5682 USD |
4,496,947.0658 MATIC |
0.5623 USD |
0.5428 USD |
0.5921 USD |
0.5487 USD |
| 2022-07-11 |
0.5648 USD |
7,194,355.6105 MATIC |
0.5698 USD |
0.5362 USD |
0.5968 USD |
0.5636 USD |
| 2022-07-10 |
0.5711 USD |
3,774,504.0247 MATIC |
0.5891 USD |
0.5523 USD |
0.5899 USD |
0.5736 USD |
| 2022-07-09 |
0.5953 USD |
3,641,537.8167 MATIC |
0.6078 USD |
0.5823 USD |
0.6106 USD |
0.5950 USD |