Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.6743 USD |
2,918,813.6737 MATIC |
0.7260 USD |
0.6327 USD |
0.7364 USD |
0.6529 USD |
| 2022-05-17 |
0.7049 USD |
3,145,796.8526 MATIC |
0.6769 USD |
0.6750 USD |
0.7300 USD |
0.7238 USD |
| 2022-05-16 |
0.6850 USD |
2,563,980.8065 MATIC |
0.7386 USD |
0.6583 USD |
0.7386 USD |
0.6791 USD |
| 2022-05-15 |
0.6866 USD |
3,207,137.2026 MATIC |
0.6821 USD |
0.6565 USD |
0.7339 USD |
0.7260 USD |
| 2022-05-14 |
0.6560 USD |
3,600,245.7819 MATIC |
0.6653 USD |
0.6143 USD |
0.7105 USD |
0.6883 USD |
| 2022-05-13 |
0.6894 USD |
6,360,540.8110 MATIC |
0.6002 USD |
0.5899 USD |
0.7505 USD |
0.6865 USD |
| 2022-05-12 |
0.5900 USD |
15,574,365.5924 MATIC |
0.6737 USD |
0.4800 USD |
0.7159 USD |
0.6066 USD |
| 2022-05-11 |
0.7386 USD |
18,930,481.5801 MATIC |
0.8870 USD |
0.6010 USD |
0.9103 USD |
0.6670 USD |
| 2022-05-10 |
0.8950 USD |
8,085,555.4988 MATIC |
0.8114 USD |
0.7920 USD |
0.9895 USD |
0.8880 USD |
| 2022-05-09 |
0.8615 USD |
4,903,550.4831 MATIC |
0.9794 USD |
0.7888 USD |
0.9893 USD |
0.8407 USD |
| 2022-05-08 |
0.9874 USD |
1,362,104.3903 MATIC |
1.0195 USD |
0.9607 USD |
1.0274 USD |
0.9778 USD |
| 2022-05-07 |
1.0302 USD |
1,067,953.3124 MATIC |
1.0434 USD |
0.9929 USD |
1.0659 USD |
1.0085 USD |
| 2022-05-06 |
1.0454 USD |
1,862,812.7050 MATIC |
1.0614 USD |
1.0122 USD |
1.0751 USD |
1.0492 USD |
| 2022-05-05 |
1.0850 USD |
2,355,928.5008 MATIC |
1.1728 USD |
1.0303 USD |
1.1857 USD |
1.0517 USD |
| 2022-05-04 |
1.1320 USD |
2,885,330.0698 MATIC |
1.0759 USD |
1.0714 USD |
1.1725 USD |
1.1619 USD |
| 2022-05-03 |
1.0828 USD |
1,428,236.5366 MATIC |
1.0793 USD |
1.0545 USD |
1.1154 USD |
1.0760 USD |
| 2022-05-02 |
1.0840 USD |
2,399,344.3247 MATIC |
1.0996 USD |
1.0370 USD |
1.1200 USD |
1.0837 USD |
| 2022-05-01 |
1.0737 USD |
2,781,663.5634 MATIC |
1.0338 USD |
1.0157 USD |
1.1215 USD |
1.0857 USD |
| 2022-04-30 |
1.1212 USD |
1,952,267.1701 MATIC |
1.1405 USD |
1.0719 USD |
1.1645 USD |
1.0719 USD |
| 2022-04-29 |
1.1793 USD |
2,614,034.9358 MATIC |
1.2365 USD |
1.1287 USD |
1.2455 USD |
1.1384 USD |
| 2022-04-28 |
1.2532 USD |
822,367.9682 MATIC |
1.2541 USD |
1.2269 USD |
1.2784 USD |
1.2390 USD |
| 2022-04-27 |
1.2594 USD |
1,082,112.1122 MATIC |
1.2435 USD |
1.2367 USD |
1.2907 USD |
1.2520 USD |
| 2022-04-26 |
1.2966 USD |
1,400,450.0500 MATIC |
1.3532 USD |
1.2361 USD |
1.3614 USD |
1.2534 USD |
| 2022-04-25 |
1.3015 USD |
2,372,300.7730 MATIC |
1.3456 USD |
1.2631 USD |
1.3536 USD |
1.3522 USD |
| 2022-04-24 |
1.3506 USD |
1,060,920.3332 MATIC |
1.3624 USD |
1.3335 USD |
1.3737 USD |
1.3431 USD |
| 2022-04-23 |
1.3764 USD |
1,215,112.2820 MATIC |
1.3976 USD |
1.3453 USD |
1.4109 USD |
1.3800 USD |
| 2022-04-22 |
1.4342 USD |
2,752,656.4814 MATIC |
1.3774 USD |
1.3723 USD |
1.5060 USD |
1.3982 USD |
| 2022-04-21 |
1.4285 USD |
875,273.4977 MATIC |
1.4151 USD |
1.3774 USD |
1.4669 USD |
1.3876 USD |
| 2022-04-20 |
1.4281 USD |
1,231,578.2805 MATIC |
1.4224 USD |
1.3974 USD |
1.4649 USD |
1.4283 USD |
| 2022-04-19 |
1.4182 USD |
1,326,049.0409 MATIC |
1.4196 USD |
1.3950 USD |
1.4492 USD |
1.4246 USD |
| 2022-04-18 |
1.3422 USD |
2,164,088.6722 MATIC |
1.3354 USD |
1.2914 USD |
1.4232 USD |
1.4198 USD |
| 2022-04-17 |
1.3654 USD |
439,930.8605 MATIC |
1.3879 USD |
1.3370 USD |
1.3899 USD |
1.3375 USD |
| 2022-04-16 |
1.3909 USD |
490,100.3595 MATIC |
1.3966 USD |
1.3659 USD |
1.4028 USD |
1.3888 USD |
| 2022-04-15 |
1.3878 USD |
462,767.6816 MATIC |
1.3705 USD |
1.3684 USD |
1.3986 USD |
1.3902 USD |
| 2022-04-14 |
1.3866 USD |
1,269,337.3829 MATIC |
1.4198 USD |
1.3538 USD |
1.4420 USD |
1.3740 USD |
| 2022-04-13 |
1.4033 USD |
1,460,017.7191 MATIC |
1.3926 USD |
1.3651 USD |
1.4372 USD |
1.4196 USD |
| 2022-04-12 |
1.4234 USD |
3,095,777.4774 MATIC |
1.3366 USD |
1.3278 USD |
1.4766 USD |
1.3703 USD |
| 2022-04-11 |
1.3602 USD |
1,763,426.7501 MATIC |
1.4247 USD |
1.3142 USD |
1.4384 USD |
1.3303 USD |
| 2022-04-10 |
1.4612 USD |
593,097.2033 MATIC |
1.4601 USD |
1.4314 USD |
1.4893 USD |
1.4383 USD |
| 2022-04-09 |
1.4475 USD |
496,124.4116 MATIC |
1.4341 USD |
1.4282 USD |
1.4630 USD |
1.4547 USD |
| 2022-04-08 |
1.4911 USD |
1,315,674.5085 MATIC |
1.5133 USD |
1.4416 USD |
1.5259 USD |
1.4472 USD |
| 2022-04-07 |
1.4780 USD |
1,486,475.0959 MATIC |
1.4596 USD |
1.4386 USD |
1.5189 USD |
1.5146 USD |
| 2022-04-06 |
1.5198 USD |
2,697,021.2462 MATIC |
1.5927 USD |
1.4672 USD |
1.5927 USD |
1.4707 USD |
| 2022-04-05 |
1.6339 USD |
2,075,950.9853 MATIC |
1.6506 USD |
1.5989 USD |
1.6750 USD |
1.6181 USD |
| 2022-04-04 |
1.6509 USD |
2,223,790.4133 MATIC |
1.6889 USD |
1.6058 USD |
1.6892 USD |
1.6490 USD |
| 2022-04-03 |
1.6802 USD |
1,760,266.8923 MATIC |
1.6535 USD |
1.6347 USD |
1.7125 USD |
1.6975 USD |
| 2022-04-02 |
1.6898 USD |
1,454,991.9093 MATIC |
1.6941 USD |
1.6535 USD |
1.7277 USD |
1.6866 USD |
| 2022-04-01 |
1.6458 USD |
2,457,741.3211 MATIC |
1.6212 USD |
1.5623 USD |
1.7126 USD |
1.6905 USD |
| 2022-03-31 |
1.6860 USD |
3,141,102.8204 MATIC |
1.6814 USD |
1.6172 USD |
1.7482 USD |
1.6311 USD |
| 2022-03-30 |
1.6836 USD |
1,827,434.4980 MATIC |
1.6701 USD |
1.6281 USD |
1.7255 USD |
1.6894 USD |