Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3719 USD |
462,399.1669 MATIC |
0.3733 USD |
0.3649 USD |
0.3787 USD |
0.3757 USD |
| 2024-10-02 |
0.3803 USD |
419,035.9779 MATIC |
0.3759 USD |
0.3715 USD |
0.3873 USD |
0.3743 USD |
| 2024-10-01 |
0.3859 USD |
1,003,703.2190 MATIC |
0.3963 USD |
0.3665 USD |
0.4050 USD |
0.3757 USD |
| 2024-09-30 |
0.4099 USD |
504,104.4020 MATIC |
0.4216 USD |
0.3995 USD |
0.4220 USD |
0.4022 USD |
| 2024-09-29 |
0.4218 USD |
294,360.5205 MATIC |
0.4240 USD |
0.4140 USD |
0.4259 USD |
0.4242 USD |
| 2024-09-28 |
0.4261 USD |
727,467.3048 MATIC |
0.4335 USD |
0.4178 USD |
0.4380 USD |
0.4194 USD |
| 2024-09-27 |
0.4341 USD |
1,519,660.3185 MATIC |
0.4250 USD |
0.4234 USD |
0.4381 USD |
0.4328 USD |
| 2024-09-26 |
0.4211 USD |
1,548,203.1356 MATIC |
0.4099 USD |
0.4027 USD |
0.4323 USD |
0.4256 USD |
| 2024-09-25 |
0.4117 USD |
878,725.8676 MATIC |
0.4092 USD |
0.4047 USD |
0.4187 USD |
0.4105 USD |
| 2024-09-24 |
0.4042 USD |
1,061,612.7689 MATIC |
0.4063 USD |
0.3992 USD |
0.4088 USD |
0.4074 USD |
| 2024-09-23 |
0.4048 USD |
620,399.4160 MATIC |
0.4009 USD |
0.3949 USD |
0.4078 USD |
0.4059 USD |
| 2024-09-22 |
0.4049 USD |
586,354.0258 MATIC |
0.4108 USD |
0.3966 USD |
0.4110 USD |
0.4013 USD |
| 2024-09-21 |
0.4017 USD |
477,061.8232 MATIC |
0.4008 USD |
0.3964 USD |
0.4087 USD |
0.4076 USD |
| 2024-09-20 |
0.4031 USD |
608,244.7850 MATIC |
0.3990 USD |
0.3938 USD |
0.4100 USD |
0.3983 USD |
| 2024-09-19 |
0.3964 USD |
1,200,488.1072 MATIC |
0.3899 USD |
0.3890 USD |
0.4018 USD |
0.3985 USD |
| 2024-09-18 |
0.3765 USD |
1,198,876.6266 MATIC |
0.3812 USD |
0.3726 USD |
0.3858 USD |
0.3798 USD |
| 2024-09-17 |
0.3836 USD |
545,110.2960 MATIC |
0.3755 USD |
0.3743 USD |
0.3904 USD |
0.3813 USD |
| 2024-09-16 |
0.3791 USD |
1,326,787.9519 MATIC |
0.3892 USD |
0.3725 USD |
0.3921 USD |
0.3742 USD |
| 2024-09-15 |
0.4015 USD |
1,010,768.4811 MATIC |
0.4042 USD |
0.3916 USD |
0.4078 USD |
0.3966 USD |
| 2024-09-14 |
0.4106 USD |
890,229.7163 MATIC |
0.4110 USD |
0.3975 USD |
0.4237 USD |
0.4064 USD |
| 2024-09-13 |
0.4153 USD |
2,327,514.1544 MATIC |
0.3796 USD |
0.3752 USD |
0.4455 USD |
0.4187 USD |
| 2024-09-12 |
0.3793 USD |
1,972,199.6434 MATIC |
0.3739 USD |
0.3716 USD |
0.4199 USD |
0.3780 USD |
| 2024-09-11 |
0.3757 USD |
1,536,127.6486 MATIC |
0.3876 USD |
0.3662 USD |
0.3880 USD |
0.3763 USD |
| 2024-09-10 |
0.3816 USD |
443,373.8644 MATIC |
0.3821 USD |
0.3773 USD |
0.3897 USD |
0.3886 USD |
| 2024-09-09 |
0.3794 USD |
999,324.2186 MATIC |
0.3757 USD |
0.3723 USD |
0.3853 USD |
0.3839 USD |
| 2024-09-08 |
0.3717 USD |
660,722.5842 MATIC |
0.3692 USD |
0.3672 USD |
0.3763 USD |
0.3755 USD |
| 2024-09-07 |
0.3716 USD |
211,810.1390 MATIC |
0.3659 USD |
0.3645 USD |
0.3762 USD |
0.3743 USD |
| 2024-09-06 |
0.3683 USD |
1,490,430.7340 MATIC |
0.3676 USD |
0.3600 USD |
0.3795 USD |
0.3611 USD |
| 2024-09-05 |
0.3707 USD |
2,221,432.2747 MATIC |
0.3815 USD |
0.3629 USD |
0.3863 USD |
0.3694 USD |
| 2024-09-04 |
0.3786 USD |
3,777,798.8095 MATIC |
0.3976 USD |
0.3541 USD |
0.3995 USD |
0.3839 USD |
| 2024-09-03 |
0.4070 USD |
1,822,138.6684 MATIC |
0.4108 USD |
0.3983 USD |
0.4144 USD |
0.4024 USD |
| 2024-09-02 |
0.4059 USD |
1,715,060.3278 MATIC |
0.4028 USD |
0.3961 USD |
0.4100 USD |
0.4067 USD |
| 2024-09-01 |
0.4108 USD |
1,298,761.3970 MATIC |
0.4196 USD |
0.4018 USD |
0.4196 USD |
0.4091 USD |
| 2024-08-31 |
0.4215 USD |
534,056.1272 MATIC |
0.4206 USD |
0.4171 USD |
0.4268 USD |
0.4197 USD |
| 2024-08-30 |
0.4174 USD |
2,056,218.4941 MATIC |
0.4249 USD |
0.3992 USD |
0.4299 USD |
0.4204 USD |
| 2024-08-29 |
0.4349 USD |
1,867,744.1399 MATIC |
0.4365 USD |
0.4146 USD |
0.4457 USD |
0.4209 USD |
| 2024-08-28 |
0.4467 USD |
3,802,296.2901 MATIC |
0.4664 USD |
0.4257 USD |
0.4664 USD |
0.4403 USD |
| 2024-08-27 |
0.4921 USD |
3,070,596.0347 MATIC |
0.5028 USD |
0.4591 USD |
0.5140 USD |
0.4666 USD |
| 2024-08-26 |
0.5166 USD |
1,603,030.0303 MATIC |
0.5249 USD |
0.5021 USD |
0.5276 USD |
0.5021 USD |
| 2024-08-25 |
0.5406 USD |
2,257,710.2526 MATIC |
0.5714 USD |
0.5250 USD |
0.5748 USD |
0.5326 USD |
| 2024-08-24 |
0.5568 USD |
2,184,249.2374 MATIC |
0.5385 USD |
0.5314 USD |
0.5821 USD |
0.5706 USD |
| 2024-08-23 |
0.5313 USD |
1,801,145.0363 MATIC |
0.5320 USD |
0.5193 USD |
0.5442 USD |
0.5419 USD |
| 2024-08-22 |
0.5275 USD |
4,144,171.0654 MATIC |
0.5255 USD |
0.5161 USD |
0.5397 USD |
0.5359 USD |
| 2024-08-21 |
0.4980 USD |
4,562,175.2666 MATIC |
0.4615 USD |
0.4563 USD |
0.5292 USD |
0.5229 USD |
| 2024-08-20 |
0.4452 USD |
1,998,026.5638 MATIC |
0.4303 USD |
0.4296 USD |
0.4597 USD |
0.4554 USD |
| 2024-08-19 |
0.4193 USD |
961,608.3515 MATIC |
0.4117 USD |
0.4094 USD |
0.4293 USD |
0.4276 USD |
| 2024-08-18 |
0.4137 USD |
545,605.1770 MATIC |
0.4105 USD |
0.4073 USD |
0.4181 USD |
0.4163 USD |
| 2024-08-17 |
0.4059 USD |
334,658.3316 MATIC |
0.4042 USD |
0.4016 USD |
0.4100 USD |
0.4088 USD |
| 2024-08-16 |
0.4004 USD |
628,474.3719 MATIC |
0.4013 USD |
0.3923 USD |
0.4075 USD |
0.4075 USD |
| 2024-08-15 |
0.4159 USD |
1,965,646.6410 MATIC |
0.4239 USD |
0.3969 USD |
0.4317 USD |
0.3990 USD |