Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-18 |
2.1584 USD |
5,251,792.6503 MATIC |
2.2197 USD |
2.0817 USD |
2.2446 USD |
2.1541 USD |
| 2022-01-17 |
2.3356 USD |
6,346,695.2710 MATIC |
2.3333 USD |
2.1652 USD |
2.4550 USD |
2.2242 USD |
| 2022-01-16 |
2.3301 USD |
1,634,739.2059 MATIC |
2.3479 USD |
2.2857 USD |
2.3720 USD |
2.3210 USD |
| 2022-01-15 |
2.3580 USD |
1,458,176.3035 MATIC |
2.3369 USD |
2.3000 USD |
2.3985 USD |
2.3755 USD |
| 2022-01-14 |
2.2662 USD |
4,101,058.8784 MATIC |
2.2633 USD |
2.1842 USD |
2.3496 USD |
2.3282 USD |
| 2022-01-13 |
2.3398 USD |
7,184,185.3643 MATIC |
2.3979 USD |
2.2400 USD |
2.4389 USD |
2.2816 USD |
| 2022-01-12 |
2.3829 USD |
9,117,064.1046 MATIC |
2.3648 USD |
2.3113 USD |
2.4619 USD |
2.3680 USD |
| 2022-01-11 |
2.2427 USD |
6,974,250.7500 MATIC |
2.0733 USD |
2.0487 USD |
2.3723 USD |
2.3593 USD |
| 2022-01-10 |
2.0410 USD |
6,319,749.4876 MATIC |
2.1139 USD |
1.9231 USD |
2.1465 USD |
2.0445 USD |
| 2022-01-09 |
2.0664 USD |
4,093,467.8779 MATIC |
1.9851 USD |
1.9650 USD |
2.1673 USD |
2.1064 USD |
| 2022-01-08 |
2.0147 USD |
5,847,773.4651 MATIC |
2.0569 USD |
1.9005 USD |
2.1410 USD |
2.0349 USD |
| 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 |