Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.6967 USD |
2,242,924.1899 MATIC |
1.6592 USD |
1.6374 USD |
1.7372 USD |
1.6592 USD |
| 2022-03-28 |
1.7114 USD |
2,453,419.9755 MATIC |
1.6956 USD |
1.6672 USD |
1.7457 USD |
1.6781 USD |
| 2022-03-27 |
1.6427 USD |
1,080,228.0848 MATIC |
1.6113 USD |
1.6046 USD |
1.6872 USD |
1.6810 USD |
| 2022-03-26 |
1.5937 USD |
498,131.3707 MATIC |
1.5787 USD |
1.5701 USD |
1.6153 USD |
1.6108 USD |
| 2022-03-25 |
1.6058 USD |
2,408,920.9611 MATIC |
1.6302 USD |
1.3500 USD |
1.6639 USD |
1.5803 USD |
| 2022-03-24 |
1.5999 USD |
2,475,218.5148 MATIC |
1.5586 USD |
1.5472 USD |
1.6370 USD |
1.6244 USD |
| 2022-03-23 |
1.5313 USD |
1,363,182.6132 MATIC |
1.5057 USD |
1.4949 USD |
1.5538 USD |
1.5511 USD |
| 2022-03-22 |
1.5077 USD |
1,581,600.6081 MATIC |
1.4653 USD |
1.4602 USD |
1.5329 USD |
1.5103 USD |
| 2022-03-21 |
1.4681 USD |
1,006,378.7893 MATIC |
1.4667 USD |
1.4441 USD |
1.4979 USD |
1.4667 USD |
| 2022-03-20 |
1.4883 USD |
863,134.3344 MATIC |
1.5294 USD |
1.4603 USD |
1.5360 USD |
1.4678 USD |
| 2022-03-19 |
1.5247 USD |
949,225.0118 MATIC |
1.4995 USD |
1.4995 USD |
1.5415 USD |
1.5196 USD |
| 2022-03-18 |
1.4675 USD |
1,773,092.7802 MATIC |
1.4479 USD |
1.4198 USD |
1.5107 USD |
1.5002 USD |
| 2022-03-17 |
1.4652 USD |
1,600,904.1648 MATIC |
1.4682 USD |
1.4393 USD |
1.4987 USD |
1.4569 USD |
| 2022-03-16 |
1.4016 USD |
1,749,629.8880 MATIC |
1.3791 USD |
1.3566 USD |
1.4668 USD |
1.4668 USD |
| 2022-03-15 |
1.3726 USD |
1,258,148.4344 MATIC |
1.3791 USD |
1.3325 USD |
1.4090 USD |
1.3903 USD |
| 2022-03-14 |
1.3628 USD |
2,142,004.8803 MATIC |
1.3600 USD |
1.3311 USD |
1.3928 USD |
1.3682 USD |
| 2022-03-13 |
1.3903 USD |
1,000,106.5573 MATIC |
1.3967 USD |
1.3539 USD |
1.4190 USD |
1.3592 USD |
| 2022-03-12 |
1.4113 USD |
714,139.0897 MATIC |
1.4047 USD |
1.3934 USD |
1.4332 USD |
1.4076 USD |
| 2022-03-11 |
1.4339 USD |
1,152,760.1213 MATIC |
1.4391 USD |
1.4064 USD |
1.4734 USD |
1.4115 USD |
| 2022-03-10 |
1.4474 USD |
2,153,812.2185 MATIC |
1.5065 USD |
1.4031 USD |
1.5100 USD |
1.4469 USD |
| 2022-03-09 |
1.5006 USD |
4,302,825.3414 MATIC |
1.4479 USD |
1.4472 USD |
1.5437 USD |
1.4892 USD |
| 2022-03-08 |
1.4459 USD |
1,636,920.5470 MATIC |
1.4134 USD |
1.4037 USD |
1.4745 USD |
1.4441 USD |
| 2022-03-07 |
1.4287 USD |
2,661,966.1625 MATIC |
1.4340 USD |
1.3706 USD |
1.4954 USD |
1.4212 USD |
| 2022-03-06 |
1.4747 USD |
1,026,584.9116 MATIC |
1.5071 USD |
1.4503 USD |
1.5178 USD |
1.4781 USD |
| 2022-03-05 |
1.4901 USD |
891,869.4096 MATIC |
1.4759 USD |
1.4495 USD |
1.5147 USD |
1.5091 USD |
| 2022-03-04 |
1.5204 USD |
3,117,023.7268 MATIC |
1.5841 USD |
1.4528 USD |
1.5857 USD |
1.4770 USD |
| 2022-03-03 |
1.5963 USD |
2,154,286.1024 MATIC |
1.6332 USD |
1.5455 USD |
1.6504 USD |
1.5877 USD |
| 2022-03-02 |
1.6498 USD |
2,521,589.3144 MATIC |
1.6199 USD |
1.5811 USD |
1.6989 USD |
1.6432 USD |
| 2022-03-01 |
1.6070 USD |
7,676,360.1023 MATIC |
1.6140 USD |
1.5551 USD |
1.6639 USD |
1.6231 USD |
| 2022-02-28 |
1.5239 USD |
5,455,609.6144 MATIC |
1.4502 USD |
1.4213 USD |
1.6169 USD |
1.6031 USD |
| 2022-02-27 |
1.4786 USD |
2,991,088.9920 MATIC |
1.5171 USD |
1.4229 USD |
1.5480 USD |
1.4397 USD |
| 2022-02-26 |
1.5443 USD |
2,164,020.3292 MATIC |
1.5525 USD |
1.5065 USD |
1.5940 USD |
1.5102 USD |
| 2022-02-25 |
1.4808 USD |
4,545,115.7514 MATIC |
1.4414 USD |
1.4057 USD |
1.5628 USD |
1.5521 USD |
| 2022-02-24 |
1.3454 USD |
10,602,349.2975 MATIC |
1.4370 USD |
1.2462 USD |
1.5148 USD |
1.4428 USD |
| 2022-02-23 |
1.5126 USD |
4,002,635.8068 MATIC |
1.4643 USD |
1.4418 USD |
1.5951 USD |
1.4819 USD |
| 2022-02-22 |
1.4154 USD |
4,818,733.0364 MATIC |
1.4093 USD |
1.3500 USD |
1.4758 USD |
1.4682 USD |
| 2022-02-21 |
1.5189 USD |
4,980,703.9308 MATIC |
1.5128 USD |
1.4102 USD |
1.6151 USD |
1.4283 USD |
| 2022-02-20 |
1.5409 USD |
3,186,789.0096 MATIC |
1.6320 USD |
1.4950 USD |
1.6338 USD |
1.5383 USD |
| 2022-02-19 |
1.5985 USD |
2,427,451.4518 MATIC |
1.5917 USD |
1.5606 USD |
1.6427 USD |
1.6168 USD |
| 2022-02-18 |
1.6410 USD |
4,217,122.3724 MATIC |
1.6574 USD |
1.5839 USD |
1.7131 USD |
1.5971 USD |
| 2022-02-17 |
1.7468 USD |
6,284,441.3060 MATIC |
1.8400 USD |
1.6454 USD |
1.8633 USD |
1.6552 USD |
| 2022-02-16 |
1.8199 USD |
6,459,631.1264 MATIC |
1.8735 USD |
1.7514 USD |
1.8780 USD |
1.8392 USD |
| 2022-02-15 |
1.7779 USD |
4,188,856.3894 MATIC |
1.6560 USD |
1.6539 USD |
1.8344 USD |
1.8256 USD |
| 2022-02-14 |
1.6319 USD |
4,346,029.5983 MATIC |
1.6635 USD |
1.5972 USD |
1.6785 USD |
1.6585 USD |
| 2022-02-13 |
1.6860 USD |
1,876,832.1016 MATIC |
1.7002 USD |
1.6429 USD |
1.7226 USD |
1.6781 USD |
| 2022-02-12 |
1.6976 USD |
5,291,523.8210 MATIC |
1.7148 USD |
1.6441 USD |
1.7656 USD |
1.7080 USD |
| 2022-02-11 |
1.8036 USD |
7,651,695.3100 MATIC |
1.8943 USD |
1.6870 USD |
1.9011 USD |
1.7136 USD |
| 2022-02-10 |
1.9726 USD |
6,154,954.1374 MATIC |
2.0387 USD |
1.8751 USD |
2.0430 USD |
1.9141 USD |
| 2022-02-09 |
1.9877 USD |
3,746,171.1395 MATIC |
1.9450 USD |
1.8935 USD |
2.0444 USD |
2.0383 USD |
| 2022-02-08 |
1.9438 USD |
8,106,241.6467 MATIC |
2.0198 USD |
1.8614 USD |
2.0533 USD |
1.9255 USD |