Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
2.1175 USD |
11,882,570.3916 MATIC |
2.2515 USD |
2.0441 USD |
2.2627 USD |
2.0655 USD |
| 2022-01-06 |
2.1640 USD |
8,123,493.8502 MATIC |
2.1814 USD |
2.0679 USD |
2.2942 USD |
2.2374 USD |
| 2022-01-05 |
2.2817 USD |
5,622,799.4458 MATIC |
2.3642 USD |
2.1314 USD |
2.4545 USD |
2.1377 USD |
| 2022-01-04 |
2.4382 USD |
3,898,661.1315 MATIC |
2.4361 USD |
2.3736 USD |
2.5050 USD |
2.3736 USD |
| 2022-01-03 |
2.4370 USD |
4,770,563.1768 MATIC |
2.5525 USD |
2.3566 USD |
2.5525 USD |
2.4416 USD |
| 2022-01-02 |
2.5359 USD |
1,559,135.3756 MATIC |
2.5727 USD |
2.5046 USD |
2.5834 USD |
2.5491 USD |
| 2022-01-01 |
2.5587 USD |
2,413,221.9907 MATIC |
2.5258 USD |
2.5049 USD |
2.6016 USD |
2.5546 USD |
| 2021-12-31 |
2.5496 USD |
4,736,067.6459 MATIC |
2.5531 USD |
2.4402 USD |
2.6706 USD |
2.5540 USD |
| 2021-12-30 |
2.5100 USD |
4,077,062.6486 MATIC |
2.4800 USD |
2.4170 USD |
2.5944 USD |
2.5455 USD |
| 2021-12-29 |
2.5126 USD |
12,814,100.1186 MATIC |
2.4930 USD |
2.3917 USD |
2.6161 USD |
2.4675 USD |
| 2021-12-28 |
2.6139 USD |
16,196,562.6082 MATIC |
2.7256 USD |
2.4453 USD |
2.7311 USD |
2.5145 USD |
| 2021-12-27 |
2.8238 USD |
5,518,974.1593 MATIC |
2.8875 USD |
2.7379 USD |
2.9239 USD |
2.7399 USD |
| 2021-12-26 |
2.7586 USD |
8,666,607.4799 MATIC |
2.6395 USD |
2.6141 USD |
2.8767 USD |
2.8549 USD |
| 2021-12-25 |
2.5563 USD |
5,034,099.5649 MATIC |
2.4675 USD |
2.4328 USD |
2.6856 USD |
2.6530 USD |
| 2021-12-24 |
2.5595 USD |
9,987,832.0447 MATIC |
2.6839 USD |
2.4246 USD |
2.6856 USD |
2.4636 USD |
| 2021-12-23 |
2.6126 USD |
9,893,398.6871 MATIC |
2.5071 USD |
2.4666 USD |
2.7340 USD |
2.6678 USD |
| 2021-12-22 |
2.5445 USD |
17,977,540.7483 MATIC |
2.3740 USD |
2.3739 USD |
2.6520 USD |
2.5214 USD |
| 2021-12-21 |
2.2973 USD |
12,794,321.4397 MATIC |
2.1343 USD |
2.1090 USD |
2.4067 USD |
2.3542 USD |
| 2021-12-20 |
2.1409 USD |
9,813,365.0009 MATIC |
2.2220 USD |
2.0500 USD |
2.2498 USD |
2.1396 USD |
| 2021-12-19 |
2.2342 USD |
4,873,061.6668 MATIC |
2.2358 USD |
2.1644 USD |
2.2895 USD |
2.2380 USD |
| 2021-12-18 |
2.1903 USD |
7,483,080.4437 MATIC |
2.1271 USD |
2.0576 USD |
2.2587 USD |
2.2384 USD |
| 2021-12-17 |
2.0404 USD |
11,083,064.2458 MATIC |
2.0693 USD |
1.9264 USD |
2.1602 USD |
2.0904 USD |
| 2021-12-16 |
2.1501 USD |
9,251,250.8041 MATIC |
2.1290 USD |
2.0733 USD |
2.2088 USD |
2.1037 USD |
| 2021-12-15 |
2.0106 USD |
20,380,532.0434 MATIC |
1.9423 USD |
1.8280 USD |
2.2256 USD |
2.1019 USD |
| 2021-12-14 |
1.8379 USD |
9,608,141.4891 MATIC |
1.8180 USD |
1.7368 USD |
1.9386 USD |
1.8981 USD |
| 2021-12-13 |
1.8832 USD |
9,537,147.0066 MATIC |
2.0862 USD |
1.7522 USD |
2.0942 USD |
1.8599 USD |
| 2021-12-12 |
2.0937 USD |
5,352,058.7629 MATIC |
2.1397 USD |
2.0240 USD |
2.1401 USD |
2.0991 USD |
| 2021-12-11 |
2.1030 USD |
10,945,932.5022 MATIC |
2.0913 USD |
2.0073 USD |
2.1666 USD |
2.1484 USD |
| 2021-12-10 |
2.1775 USD |
12,884,928.6067 MATIC |
2.0995 USD |
2.0388 USD |
2.2917 USD |
2.1317 USD |
| 2021-12-09 |
2.2095 USD |
19,633,909.9783 MATIC |
2.4143 USD |
2.0500 USD |
2.4417 USD |
2.1482 USD |
| 2021-12-08 |
2.4412 USD |
17,573,612.6425 MATIC |
2.3493 USD |
2.2278 USD |
2.5805 USD |
2.4464 USD |
| 2021-12-07 |
2.3769 USD |
20,773,217.4974 MATIC |
2.2827 USD |
2.2369 USD |
2.5186 USD |
2.3258 USD |
| 2021-12-06 |
2.0099 USD |
20,166,517.1289 MATIC |
2.0515 USD |
1.7133 USD |
2.3214 USD |
2.2656 USD |
| 2021-12-05 |
2.0177 USD |
15,313,019.5677 MATIC |
1.9811 USD |
1.8834 USD |
2.1992 USD |
1.9514 USD |
| 2021-12-04 |
1.9340 USD |
23,471,505.9359 MATIC |
2.2732 USD |
1.5500 USD |
2.3200 USD |
1.9711 USD |
| 2021-12-03 |
2.2423 USD |
16,964,517.8473 MATIC |
2.1305 USD |
2.0834 USD |
2.3973 USD |
2.2549 USD |
| 2021-12-02 |
2.0960 USD |
17,340,851.8911 MATIC |
2.0061 USD |
1.9515 USD |
2.2020 USD |
2.1319 USD |
| 2021-12-01 |
1.9728 USD |
9,348,469.7773 MATIC |
1.7856 USD |
1.7759 USD |
2.0965 USD |
1.9475 USD |
| 2021-11-30 |
1.7941 USD |
4,436,683.7953 MATIC |
1.8185 USD |
1.6970 USD |
1.8792 USD |
1.8014 USD |
| 2021-11-29 |
1.7214 USD |
3,972,796.5306 MATIC |
1.6551 USD |
1.6305 USD |
1.8143 USD |
1.7954 USD |
| 2021-11-28 |
1.5707 USD |
3,786,527.1089 MATIC |
1.6127 USD |
1.5000 USD |
1.6653 USD |
1.6536 USD |
| 2021-11-27 |
1.6661 USD |
2,717,075.8204 MATIC |
1.6440 USD |
1.5966 USD |
1.7244 USD |
1.5980 USD |
| 2021-11-26 |
1.7157 USD |
13,716,437.0375 MATIC |
1.9272 USD |
1.5920 USD |
1.9675 USD |
1.6333 USD |
| 2021-11-25 |
1.8266 USD |
5,490,493.4589 MATIC |
1.6861 USD |
1.6720 USD |
1.9164 USD |
1.8395 USD |
| 2021-11-24 |
1.7222 USD |
4,372,955.3934 MATIC |
1.7558 USD |
1.6528 USD |
1.8292 USD |
1.6951 USD |
| 2021-11-23 |
1.6804 USD |
3,752,702.1431 MATIC |
1.5579 USD |
1.5447 USD |
1.7614 USD |
1.7589 USD |
| 2021-11-22 |
1.5695 USD |
2,603,687.1483 MATIC |
1.5998 USD |
1.5282 USD |
1.6216 USD |
1.5608 USD |
| 2021-11-21 |
1.5259 USD |
4,689,472.1905 MATIC |
1.6673 USD |
1.0800 USD |
1.6689 USD |
1.6199 USD |
| 2021-11-20 |
1.6270 USD |
2,119,833.8535 MATIC |
1.6227 USD |
1.5629 USD |
1.6810 USD |
1.6744 USD |
| 2021-11-19 |
1.5711 USD |
1,763,512.1263 MATIC |
1.5004 USD |
1.4817 USD |
1.6267 USD |
1.6115 USD |