Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.7067 USD |
7,573,324.8441 MATIC |
0.6568 USD |
0.6433 USD |
0.8000 USD |
0.6977 USD |
| 2024-12-02 |
0.6141 USD |
3,380,361.9053 MATIC |
0.6038 USD |
0.5715 USD |
0.6466 USD |
0.6230 USD |
| 2024-12-01 |
0.5934 USD |
1,665,648.9223 MATIC |
0.5968 USD |
0.5784 USD |
0.6126 USD |
0.6115 USD |
| 2024-11-30 |
0.5971 USD |
1,595,512.5134 MATIC |
0.5834 USD |
0.5730 USD |
0.6177 USD |
0.6014 USD |
| 2024-11-29 |
0.5719 USD |
1,505,832.3734 MATIC |
0.5640 USD |
0.5575 USD |
0.5870 USD |
0.5870 USD |
| 2024-11-28 |
0.5623 USD |
889,554.4908 MATIC |
0.5813 USD |
0.5474 USD |
0.5813 USD |
0.5652 USD |
| 2024-11-27 |
0.5574 USD |
1,632,033.8769 MATIC |
0.5282 USD |
0.5154 USD |
0.5735 USD |
0.5666 USD |
| 2024-11-26 |
0.5273 USD |
2,228,367.8252 MATIC |
0.5467 USD |
0.4958 USD |
0.5628 USD |
0.5255 USD |
| 2024-11-25 |
0.5692 USD |
6,229,666.0580 MATIC |
0.5749 USD |
0.5408 USD |
0.6246 USD |
0.5562 USD |
| 2024-11-24 |
0.5692 USD |
3,630,071.6253 MATIC |
0.5695 USD |
0.5231 USD |
0.6294 USD |
0.5437 USD |
| 2024-11-23 |
0.5514 USD |
9,775,622.1128 MATIC |
0.4949 USD |
0.4895 USD |
0.6500 USD |
0.5761 USD |
| 2024-11-22 |
0.4680 USD |
4,599,159.0242 MATIC |
0.4543 USD |
0.4465 USD |
0.4949 USD |
0.4853 USD |
| 2024-11-21 |
0.4426 USD |
2,015,247.1137 MATIC |
0.4310 USD |
0.4174 USD |
0.4642 USD |
0.4480 USD |
| 2024-11-20 |
0.4512 USD |
2,747,426.8509 MATIC |
0.4339 USD |
0.4219 USD |
0.5081 USD |
0.4306 USD |
| 2024-11-19 |
0.4392 USD |
1,517,744.0303 MATIC |
0.4573 USD |
0.4249 USD |
0.4588 USD |
0.4279 USD |
| 2024-11-18 |
0.4408 USD |
2,437,298.1764 MATIC |
0.3990 USD |
0.3959 USD |
0.4727 USD |
0.4450 USD |
| 2024-11-17 |
0.4259 USD |
5,118,320.4737 MATIC |
0.4249 USD |
0.3957 USD |
0.4417 USD |
0.3972 USD |
| 2024-11-16 |
0.4034 USD |
4,553,504.8533 MATIC |
0.3719 USD |
0.3693 USD |
0.4300 USD |
0.4267 USD |
| 2024-11-15 |
0.3620 USD |
969,908.2987 MATIC |
0.3580 USD |
0.3497 USD |
0.3753 USD |
0.3630 USD |
| 2024-11-14 |
0.3694 USD |
1,878,782.4596 MATIC |
0.3763 USD |
0.3555 USD |
0.3833 USD |
0.3649 USD |
| 2024-11-13 |
0.3773 USD |
3,229,502.4150 MATIC |
0.4006 USD |
0.3609 USD |
0.4040 USD |
0.3933 USD |
| 2024-11-12 |
0.4067 USD |
6,086,630.9051 MATIC |
0.4287 USD |
0.3684 USD |
0.4472 USD |
0.4040 USD |
| 2024-11-11 |
0.4133 USD |
3,011,221.3503 MATIC |
0.4073 USD |
0.3979 USD |
0.4268 USD |
0.4188 USD |
| 2024-11-10 |
0.4015 USD |
1,564,831.1243 MATIC |
0.3861 USD |
0.3817 USD |
0.4210 USD |
0.4093 USD |
| 2024-11-09 |
0.3837 USD |
1,034,093.9875 MATIC |
0.3928 USD |
0.3725 USD |
0.3966 USD |
0.3789 USD |
| 2024-11-08 |
0.3731 USD |
2,882,646.9801 MATIC |
0.3460 USD |
0.3391 USD |
0.4063 USD |
0.3918 USD |
| 2024-11-07 |
0.3428 USD |
987,708.2326 MATIC |
0.3343 USD |
0.3303 USD |
0.3495 USD |
0.3458 USD |
| 2024-11-06 |
0.3214 USD |
1,225,425.0485 MATIC |
0.3032 USD |
0.3032 USD |
0.3295 USD |
0.3253 USD |
| 2024-11-05 |
0.3005 USD |
341,209.5508 MATIC |
0.2917 USD |
0.2917 USD |
0.3072 USD |
0.3012 USD |
| 2024-11-04 |
0.2956 USD |
1,775,257.6944 MATIC |
0.3004 USD |
0.2855 USD |
0.3038 USD |
0.2915 USD |
| 2024-11-03 |
0.3020 USD |
537,157.5955 MATIC |
0.3126 USD |
0.2940 USD |
0.3138 USD |
0.3000 USD |
| 2024-11-02 |
0.3152 USD |
735,040.2489 MATIC |
0.3180 USD |
0.3073 USD |
0.3202 USD |
0.3124 USD |
| 2024-11-01 |
0.3182 USD |
511,917.0350 MATIC |
0.3200 USD |
0.3124 USD |
0.3247 USD |
0.3177 USD |
| 2024-10-31 |
0.3280 USD |
993,895.5751 MATIC |
0.3333 USD |
0.3188 USD |
0.3333 USD |
0.3212 USD |
| 2024-10-30 |
0.3327 USD |
794,701.3565 MATIC |
0.3346 USD |
0.3287 USD |
0.3372 USD |
0.3320 USD |
| 2024-10-29 |
0.3322 USD |
1,596,796.8941 MATIC |
0.3249 USD |
0.3235 USD |
0.3382 USD |
0.3334 USD |
| 2024-10-28 |
0.3223 USD |
650,282.7081 MATIC |
0.3302 USD |
0.3127 USD |
0.3303 USD |
0.3266 USD |
| 2024-10-27 |
0.3284 USD |
278,618.8676 MATIC |
0.3280 USD |
0.3250 USD |
0.3313 USD |
0.3287 USD |
| 2024-10-26 |
0.3232 USD |
535,538.0597 MATIC |
0.3213 USD |
0.3188 USD |
0.3295 USD |
0.3283 USD |
| 2024-10-25 |
0.3462 USD |
1,300,700.6419 MATIC |
0.3558 USD |
0.3286 USD |
0.3559 USD |
0.3323 USD |
| 2024-10-24 |
0.3558 USD |
268,940.3350 MATIC |
0.3548 USD |
0.3521 USD |
0.3587 USD |
0.3551 USD |
| 2024-10-23 |
0.3574 USD |
693,214.2579 MATIC |
0.3661 USD |
0.3458 USD |
0.3662 USD |
0.3547 USD |
| 2024-10-22 |
0.3680 USD |
307,243.1866 MATIC |
0.3715 USD |
0.3633 USD |
0.3742 USD |
0.3658 USD |
| 2024-10-21 |
0.3773 USD |
844,319.2700 MATIC |
0.3846 USD |
0.3685 USD |
0.3875 USD |
0.3742 USD |
| 2024-10-20 |
0.3760 USD |
443,806.8612 MATIC |
0.3718 USD |
0.3681 USD |
0.3831 USD |
0.3785 USD |
| 2024-10-19 |
0.3724 USD |
272,436.9375 MATIC |
0.3696 USD |
0.3696 USD |
0.3765 USD |
0.3709 USD |
| 2024-10-18 |
0.3675 USD |
547,912.9489 MATIC |
0.3652 USD |
0.3642 USD |
0.3701 USD |
0.3678 USD |
| 2024-10-17 |
0.3675 USD |
213,439.1908 MATIC |
0.3717 USD |
0.3616 USD |
0.3734 USD |
0.3641 USD |
| 2024-10-16 |
0.3698 USD |
388,394.6961 MATIC |
0.3707 USD |
0.3669 USD |
0.3739 USD |
0.3711 USD |
| 2024-10-15 |
0.3720 USD |
1,030,919.4740 MATIC |
0.3761 USD |
0.3613 USD |
0.3784 USD |
0.3674 USD |