Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
0.5827 USD |
10,483,615.6841 MATIC |
0.5637 USD |
0.5554 USD |
0.6160 USD |
0.6015 USD |
| 2022-07-07 |
0.5493 USD |
9,172,637.6465 MATIC |
0.5254 USD |
0.5116 USD |
0.5734 USD |
0.5582 USD |
| 2022-07-06 |
0.5144 USD |
4,991,640.8816 MATIC |
0.5123 USD |
0.4930 USD |
0.5277 USD |
0.5228 USD |
| 2022-07-05 |
0.5122 USD |
10,713,716.1668 MATIC |
0.4910 USD |
0.4852 USD |
0.5350 USD |
0.5117 USD |
| 2022-07-04 |
0.4776 USD |
3,391,649.4958 MATIC |
0.4615 USD |
0.4513 USD |
0.4945 USD |
0.4917 USD |
| 2022-07-03 |
0.4700 USD |
2,171,395.0815 MATIC |
0.4924 USD |
0.4485 USD |
0.4929 USD |
0.4624 USD |
| 2022-07-02 |
0.4702 USD |
1,753,768.8621 MATIC |
0.4613 USD |
0.4482 USD |
0.4931 USD |
0.4886 USD |
| 2022-07-01 |
0.4748 USD |
4,216,120.8101 MATIC |
0.4806 USD |
0.4493 USD |
0.4978 USD |
0.4683 USD |
| 2022-06-30 |
0.4558 USD |
9,497,146.6465 MATIC |
0.4969 USD |
0.4175 USD |
0.4969 USD |
0.4558 USD |
| 2022-06-29 |
0.5104 USD |
5,320,976.1991 MATIC |
0.5090 USD |
0.4850 USD |
0.5455 USD |
0.4968 USD |
| 2022-06-28 |
0.5268 USD |
6,475,722.8537 MATIC |
0.5316 USD |
0.5039 USD |
0.5740 USD |
0.5106 USD |
| 2022-06-27 |
0.5533 USD |
4,854,262.0890 MATIC |
0.5574 USD |
0.5203 USD |
0.5961 USD |
0.5370 USD |
| 2022-06-26 |
0.5931 USD |
3,717,937.8957 MATIC |
0.6015 USD |
0.5709 USD |
0.6262 USD |
0.5723 USD |
| 2022-06-25 |
0.5976 USD |
6,464,204.3883 MATIC |
0.6070 USD |
0.5659 USD |
0.6262 USD |
0.5991 USD |
| 2022-06-24 |
0.5977 USD |
8,541,476.3156 MATIC |
0.5630 USD |
0.5630 USD |
0.6273 USD |
0.6014 USD |
| 2022-06-23 |
0.5097 USD |
10,821,169.6817 MATIC |
0.4550 USD |
0.4550 USD |
0.5657 USD |
0.5537 USD |
| 2022-06-22 |
0.4319 USD |
4,742,754.4958 MATIC |
0.4165 USD |
0.3944 USD |
0.4710 USD |
0.4601 USD |
| 2022-06-21 |
0.4292 USD |
6,178,792.3025 MATIC |
0.4008 USD |
0.3924 USD |
0.4567 USD |
0.4179 USD |
| 2022-06-20 |
0.3872 USD |
6,714,070.3345 MATIC |
0.3834 USD |
0.3588 USD |
0.4100 USD |
0.3943 USD |
| 2022-06-19 |
0.3509 USD |
9,908,525.1593 MATIC |
0.3461 USD |
0.3264 USD |
0.3833 USD |
0.3798 USD |
| 2022-06-18 |
0.3553 USD |
8,525,302.7494 MATIC |
0.3989 USD |
0.3155 USD |
0.4067 USD |
0.3408 USD |
| 2022-06-17 |
0.3958 USD |
4,976,099.7939 MATIC |
0.3826 USD |
0.3784 USD |
0.4076 USD |
0.3980 USD |
| 2022-06-16 |
0.4007 USD |
6,169,174.5443 MATIC |
0.4391 USD |
0.3748 USD |
0.4442 USD |
0.3815 USD |
| 2022-06-15 |
0.3917 USD |
11,790,327.3042 MATIC |
0.4147 USD |
0.3628 USD |
0.4314 USD |
0.4293 USD |
| 2022-06-14 |
0.4210 USD |
10,276,404.4827 MATIC |
0.4297 USD |
0.3958 USD |
0.4517 USD |
0.4143 USD |
| 2022-06-13 |
0.4386 USD |
11,058,415.3428 MATIC |
0.4961 USD |
0.4045 USD |
0.5032 USD |
0.4255 USD |
| 2022-06-12 |
0.5204 USD |
3,929,449.3050 MATIC |
0.5405 USD |
0.5021 USD |
0.5455 USD |
0.5122 USD |
| 2022-06-11 |
0.5636 USD |
2,854,185.5038 MATIC |
0.5934 USD |
0.5313 USD |
0.6053 USD |
0.5374 USD |
| 2022-06-10 |
0.6276 USD |
7,612,771.3274 MATIC |
0.6329 USD |
0.5925 USD |
0.6626 USD |
0.6011 USD |
| 2022-06-09 |
0.6264 USD |
1,540,424.3549 MATIC |
0.6067 USD |
0.6024 USD |
0.6517 USD |
0.6303 USD |
| 2022-06-08 |
0.6128 USD |
1,407,494.0019 MATIC |
0.6182 USD |
0.6012 USD |
0.6317 USD |
0.6082 USD |