Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
1.8837 USD |
12,503,741.2659 MATIC |
1.7407 USD |
1.7009 USD |
2.0870 USD |
2.0169 USD |
| 2022-02-06 |
1.7192 USD |
2,307,718.2049 MATIC |
1.7154 USD |
1.6695 USD |
1.7541 USD |
1.7256 USD |
| 2022-02-05 |
1.7230 USD |
2,851,313.3197 MATIC |
1.6960 USD |
1.6755 USD |
1.7564 USD |
1.7123 USD |
| 2022-02-04 |
1.6039 USD |
4,721,618.6817 MATIC |
1.5552 USD |
1.5382 USD |
1.6832 USD |
1.6741 USD |
| 2022-02-03 |
1.5199 USD |
3,275,586.1382 MATIC |
1.5395 USD |
1.4773 USD |
1.5498 USD |
1.5394 USD |
| 2022-02-02 |
1.5969 USD |
4,807,143.9597 MATIC |
1.6525 USD |
1.5223 USD |
1.6651 USD |
1.5501 USD |
| 2022-02-01 |
1.6489 USD |
5,962,549.3131 MATIC |
1.6440 USD |
1.6126 USD |
1.6810 USD |
1.6531 USD |
| 2022-01-31 |
1.5971 USD |
4,023,435.0081 MATIC |
1.6045 USD |
1.5259 USD |
1.6523 USD |
1.6339 USD |
| 2022-01-30 |
1.6436 USD |
3,629,727.2980 MATIC |
1.6964 USD |
1.5780 USD |
1.7092 USD |
1.6057 USD |
| 2022-01-29 |
1.7012 USD |
4,529,197.2670 MATIC |
1.6719 USD |
1.6500 USD |
1.7412 USD |
1.7000 USD |
| 2022-01-28 |
1.6444 USD |
14,290,258.9209 MATIC |
1.5902 USD |
1.5643 USD |
1.7013 USD |
1.6920 USD |
| 2022-01-27 |
1.5782 USD |
8,361,538.6100 MATIC |
1.5899 USD |
1.4974 USD |
1.6664 USD |
1.5878 USD |
| 2022-01-26 |
1.6689 USD |
12,418,873.1639 MATIC |
1.5582 USD |
1.5245 USD |
1.8249 USD |
1.5787 USD |
| 2022-01-25 |
1.5217 USD |
4,216,970.8735 MATIC |
1.5055 USD |
1.4115 USD |
1.6152 USD |
1.5658 USD |
| 2022-01-24 |
1.4356 USD |
13,946,332.8399 MATIC |
1.6080 USD |
1.3095 USD |
1.6080 USD |
1.4930 USD |
| 2022-01-23 |
1.5849 USD |
6,344,035.8375 MATIC |
1.5370 USD |
1.5000 USD |
1.6687 USD |
1.6063 USD |
| 2022-01-22 |
1.5342 USD |
10,150,017.7397 MATIC |
1.6985 USD |
1.3997 USD |
1.7550 USD |
1.5272 USD |
| 2022-01-21 |
1.8388 USD |
11,214,226.2874 MATIC |
1.9600 USD |
1.6430 USD |
2.0248 USD |
1.6874 USD |
| 2022-01-20 |
2.1175 USD |
5,574,659.6404 MATIC |
2.0364 USD |
1.9977 USD |
2.1927 USD |
2.0207 USD |
| 2022-01-19 |
2.0813 USD |
4,516,732.2691 MATIC |
2.1255 USD |
2.0144 USD |
2.1410 USD |
2.0603 USD |