Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
0.6023 USD |
1,826,117.0962 MATIC |
0.6323 USD |
0.5830 USD |
0.6323 USD |
0.6109 USD |
| 2022-06-06 |
0.6348 USD |
2,089,560.8007 MATIC |
0.5973 USD |
0.5958 USD |
0.6554 USD |
0.6278 USD |
| 2022-06-05 |
0.5925 USD |
1,942,100.5134 MATIC |
0.5957 USD |
0.5840 USD |
0.6058 USD |
0.6029 USD |
| 2022-06-04 |
0.5907 USD |
2,560,980.0592 MATIC |
0.5904 USD |
0.5760 USD |
0.5990 USD |
0.5959 USD |
| 2022-06-03 |
0.5910 USD |
3,223,269.3580 MATIC |
0.6187 USD |
0.5765 USD |
0.6205 USD |
0.5873 USD |
| 2022-06-02 |
0.6054 USD |
4,174,040.2103 MATIC |
0.5995 USD |
0.5901 USD |
0.6210 USD |
0.6196 USD |
| 2022-06-01 |
0.6293 USD |
4,231,777.6459 MATIC |
0.6642 USD |
0.5856 USD |
0.6695 USD |
0.5944 USD |
| 2022-05-31 |
0.6627 USD |
4,552,086.8454 MATIC |
0.6564 USD |
0.6436 USD |
0.6826 USD |
0.6594 USD |
| 2022-05-30 |
0.6294 USD |
5,493,335.9852 MATIC |
0.5990 USD |
0.5950 USD |
0.6547 USD |
0.6532 USD |
| 2022-05-29 |
0.5901 USD |
2,919,979.8238 MATIC |
0.5867 USD |
0.5741 USD |
0.6000 USD |
0.5978 USD |
| 2022-05-28 |
0.5827 USD |
2,096,323.6842 MATIC |
0.5736 USD |
0.5683 USD |
0.5955 USD |
0.5810 USD |
| 2022-05-27 |
0.5843 USD |
3,355,007.6255 MATIC |
0.5976 USD |
0.5644 USD |
0.6100 USD |
0.5722 USD |
| 2022-05-26 |
0.6143 USD |
5,149,594.2092 MATIC |
0.6465 USD |
0.5771 USD |
0.6582 USD |
0.6093 USD |
| 2022-05-25 |
0.6467 USD |
1,720,540.9387 MATIC |
0.6610 USD |
0.6278 USD |
0.6712 USD |
0.6451 USD |
| 2022-05-24 |
0.6359 USD |
1,446,279.8184 MATIC |
0.6403 USD |
0.6109 USD |
0.6640 USD |
0.6613 USD |
| 2022-05-23 |
0.6796 USD |
3,285,870.2780 MATIC |
0.6755 USD |
0.6384 USD |
0.6990 USD |
0.6384 USD |
| 2022-05-22 |
0.6636 USD |
2,066,487.2844 MATIC |
0.6494 USD |
0.6406 USD |
0.6808 USD |
0.6771 USD |
| 2022-05-21 |
0.6482 USD |
1,816,894.6599 MATIC |
0.6331 USD |
0.6207 USD |
0.6598 USD |
0.6439 USD |
| 2022-05-20 |
0.6506 USD |
2,728,123.1995 MATIC |
0.6579 USD |
0.6165 USD |
0.6787 USD |
0.6389 USD |