Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
1.5448 USD |
3,101,268.8838 MATIC |
1.6393 USD |
1.4481 USD |
1.6795 USD |
1.4855 USD |
| 2021-11-17 |
1.5730 USD |
2,190,459.4323 MATIC |
1.5615 USD |
1.4918 USD |
1.6733 USD |
1.6291 USD |
| 2021-11-16 |
1.5798 USD |
5,298,331.8648 MATIC |
1.6917 USD |
1.4644 USD |
1.6917 USD |
1.5701 USD |
| 2021-11-15 |
1.7353 USD |
1,840,801.1405 MATIC |
1.7296 USD |
1.6889 USD |
1.7660 USD |
1.6967 USD |
| 2021-11-14 |
1.7358 USD |
1,348,396.8175 MATIC |
1.7536 USD |
1.6874 USD |
1.7753 USD |
1.7232 USD |
| 2021-11-13 |
1.7325 USD |
712,645.8459 MATIC |
1.7175 USD |
1.7000 USD |
1.7718 USD |
1.7593 USD |
| 2021-11-12 |
1.7101 USD |
2,051,568.4403 MATIC |
1.7546 USD |
1.6375 USD |
1.7749 USD |
1.7150 USD |
| 2021-11-11 |
1.7293 USD |
2,597,414.3680 MATIC |
1.7007 USD |
1.6674 USD |
1.7877 USD |
1.7785 USD |
| 2021-11-10 |
1.7550 USD |
5,072,917.3025 MATIC |
1.7759 USD |
1.5475 USD |
1.8942 USD |
1.6191 USD |
| 2021-11-09 |
1.8460 USD |
3,038,383.7275 MATIC |
1.8930 USD |
1.7860 USD |
1.8952 USD |
1.8057 USD |
| 2021-11-08 |
1.8942 USD |
2,751,800.9232 MATIC |
1.8874 USD |
1.8666 USD |
1.9420 USD |
1.8805 USD |
| 2021-11-07 |
1.8875 USD |
1,959,913.4957 MATIC |
1.8861 USD |
1.8545 USD |
1.9153 USD |
1.8845 USD |
| 2021-11-06 |
1.8515 USD |
2,125,769.6073 MATIC |
1.8939 USD |
1.8135 USD |
1.9258 USD |
1.8902 USD |
| 2021-11-05 |
1.9069 USD |
1,993,039.4047 MATIC |
1.9139 USD |
1.8710 USD |
1.9514 USD |
1.8942 USD |
| 2021-11-04 |
1.9540 USD |
2,976,851.4262 MATIC |
2.0401 USD |
1.8643 USD |
2.0401 USD |
1.9154 USD |
| 2021-11-03 |
2.0417 USD |
5,756,631.2882 MATIC |
1.9420 USD |
1.9404 USD |
2.1547 USD |
2.0495 USD |
| 2021-11-02 |
1.9198 USD |
3,740,386.3165 MATIC |
1.9031 USD |
1.8661 USD |
1.9700 USD |
1.9390 USD |
| 2021-11-01 |
1.9146 USD |
4,479,063.5854 MATIC |
1.9391 USD |
1.8419 USD |
1.9700 USD |
1.9064 USD |
| 2021-10-31 |
1.9200 USD |
5,555,124.1546 MATIC |
1.8732 USD |
1.8000 USD |
2.0176 USD |
1.9373 USD |