Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
1.0868 USD |
1,491,028.2896 MATIC |
1.0523 USD |
1.0457 USD |
1.1105 USD |
1.0977 USD |
| 2021-09-28 |
1.0746 USD |
1,203,018.6385 MATIC |
1.0881 USD |
1.0494 USD |
1.1095 USD |
1.0655 USD |
| 2021-09-27 |
1.1274 USD |
1,623,219.9523 MATIC |
1.1223 USD |
1.0925 USD |
1.1675 USD |
1.0990 USD |
| 2021-09-26 |
1.1014 USD |
2,225,126.8371 MATIC |
1.1238 USD |
1.0333 USD |
1.1666 USD |
1.1211 USD |
| 2021-09-25 |
1.1217 USD |
2,363,954.6714 MATIC |
1.1272 USD |
1.0844 USD |
1.1437 USD |
1.1256 USD |
| 2021-09-24 |
1.1417 USD |
3,744,518.1565 MATIC |
1.2253 USD |
1.0546 USD |
1.2305 USD |
1.1353 USD |
| 2021-09-23 |
1.2112 USD |
3,525,912.0100 MATIC |
1.2325 USD |
1.1770 USD |
1.2447 USD |
1.2196 USD |
| 2021-09-22 |
1.1489 USD |
4,197,771.9014 MATIC |
1.0472 USD |
1.0302 USD |
1.2210 USD |
1.2102 USD |
| 2021-09-21 |
1.1015 USD |
5,254,596.0914 MATIC |
1.1295 USD |
1.0165 USD |
1.1866 USD |
1.0345 USD |
| 2021-09-20 |
1.1847 USD |
10,109,723.6097 MATIC |
1.3160 USD |
1.0976 USD |
1.3176 USD |
1.1436 USD |
| 2021-09-19 |
1.3332 USD |
2,051,165.2111 MATIC |
1.3675 USD |
1.3011 USD |
1.3705 USD |
1.3057 USD |
| 2021-09-18 |
1.3810 USD |
3,988,733.0698 MATIC |
1.4192 USD |
1.3382 USD |
1.4945 USD |
1.3560 USD |
| 2021-09-17 |
1.3709 USD |
5,122,775.6773 MATIC |
1.3840 USD |
1.3033 USD |
1.4400 USD |
1.4245 USD |
| 2021-09-16 |
1.4424 USD |
5,945,469.2344 MATIC |
1.4183 USD |
1.3484 USD |
1.4975 USD |
1.3814 USD |
| 2021-09-15 |
1.3610 USD |
3,588,786.7552 MATIC |
1.3195 USD |
1.3190 USD |
1.4195 USD |
1.4056 USD |
| 2021-09-14 |
1.3046 USD |
5,105,358.9975 MATIC |
1.2484 USD |
1.2368 USD |
1.3455 USD |
1.3122 USD |
| 2021-09-13 |
1.2591 USD |
3,329,060.9307 MATIC |
1.3295 USD |
1.2005 USD |
1.3492 USD |
1.2504 USD |
| 2021-09-12 |
1.3325 USD |
3,042,756.1037 MATIC |
1.3160 USD |
1.2882 USD |
1.3719 USD |
1.3415 USD |
| 2021-09-11 |
1.3292 USD |
2,596,402.3445 MATIC |
1.3051 USD |
1.2789 USD |
1.3702 USD |
1.3059 USD |
| 2021-09-10 |
1.3621 USD |
5,150,178.0790 MATIC |
1.3702 USD |
1.2691 USD |
1.4666 USD |
1.2845 USD |
| 2021-09-09 |
1.3767 USD |
5,918,190.7189 MATIC |
1.3354 USD |
1.2821 USD |
1.4542 USD |
1.3724 USD |
| 2021-09-08 |
1.2959 USD |
10,664,048.2349 MATIC |
1.3637 USD |
1.1863 USD |
1.3813 USD |
1.3571 USD |
| 2021-09-07 |
1.4061 USD |
17,934,304.5489 MATIC |
1.6455 USD |
1.0400 USD |
1.6983 USD |
1.3927 USD |
| 2021-09-06 |
1.6485 USD |
4,516,052.0813 MATIC |
1.6821 USD |
1.5647 USD |
1.7172 USD |
1.6444 USD |
| 2021-09-05 |
1.7079 USD |
7,705,569.9368 MATIC |
1.7390 USD |
1.6350 USD |
1.7978 USD |
1.6809 USD |
| 2021-09-04 |
1.6138 USD |
10,148,263.9536 MATIC |
1.4514 USD |
1.4460 USD |
1.7437 USD |
1.7402 USD |
| 2021-09-03 |
1.4555 USD |
3,513,912.6195 MATIC |
1.4480 USD |
1.4065 USD |
1.4981 USD |
1.4573 USD |
| 2021-09-02 |
1.4749 USD |
5,345,823.2849 MATIC |
1.4706 USD |
1.4322 USD |
1.5195 USD |
1.4688 USD |
| 2021-09-01 |
1.4292 USD |
10,862,592.3565 MATIC |
1.3366 USD |
1.3130 USD |
1.4971 USD |
1.4399 USD |
| 2021-08-31 |
1.3540 USD |
5,324,222.1217 MATIC |
1.3150 USD |
1.3037 USD |
1.4191 USD |
1.3288 USD |
| 2021-08-30 |
1.3790 USD |
2,772,911.4915 MATIC |
1.4189 USD |
1.3354 USD |
1.4227 USD |
1.3542 USD |
| 2021-08-29 |
1.4326 USD |
1,485,700.8232 MATIC |
1.4560 USD |
1.3990 USD |
1.4835 USD |
1.4350 USD |
| 2021-08-28 |
1.4710 USD |
2,303,284.5667 MATIC |
1.5200 USD |
1.4440 USD |
1.5309 USD |
1.4507 USD |
| 2021-08-27 |
1.4587 USD |
3,443,753.7899 MATIC |
1.3714 USD |
1.3501 USD |
1.5219 USD |
1.5109 USD |
| 2021-08-26 |
1.4250 USD |
2,461,383.2406 MATIC |
1.5278 USD |
1.3642 USD |
1.5473 USD |
1.4151 USD |
| 2021-08-25 |
1.4940 USD |
1,880,858.9189 MATIC |
1.4793 USD |
1.4217 USD |
1.5533 USD |
1.5126 USD |
| 2021-08-24 |
1.5482 USD |
5,365,158.7896 MATIC |
1.6280 USD |
1.4365 USD |
1.6300 USD |
1.5200 USD |
| 2021-08-23 |
1.6372 USD |
2,326,239.4899 MATIC |
1.6242 USD |
1.5902 USD |
1.6852 USD |
1.6264 USD |
| 2021-08-22 |
1.6126 USD |
2,406,308.4009 MATIC |
1.5852 USD |
1.5600 USD |
1.6691 USD |
1.6364 USD |
| 2021-08-21 |
1.6317 USD |
4,691,575.5396 MATIC |
1.5501 USD |
1.5143 USD |
1.7011 USD |
1.5897 USD |
| 2021-08-20 |
1.5154 USD |
5,691,152.1184 MATIC |
1.4719 USD |
1.4527 USD |
1.5710 USD |
1.5400 USD |
| 2021-08-19 |
1.3833 USD |
3,354,139.6957 MATIC |
1.3364 USD |
1.3030 USD |
1.4288 USD |
1.4288 USD |
| 2021-08-18 |
1.3410 USD |
3,600,580.8184 MATIC |
1.3449 USD |
1.2741 USD |
1.4079 USD |
1.3280 USD |
| 2021-08-17 |
1.4307 USD |
5,363,345.1409 MATIC |
1.4196 USD |
1.3364 USD |
1.5315 USD |
1.3736 USD |
| 2021-08-16 |
1.4923 USD |
6,137,987.5951 MATIC |
1.4680 USD |
1.4145 USD |
1.5600 USD |
1.4155 USD |
| 2021-08-15 |
1.4304 USD |
2,468,865.7576 MATIC |
1.4440 USD |
1.3705 USD |
1.4816 USD |
1.4816 USD |
| 2021-08-14 |
1.4584 USD |
4,490,850.5391 MATIC |
1.5106 USD |
1.4060 USD |
1.5300 USD |
1.4410 USD |
| 2021-08-13 |
1.4284 USD |
5,532,405.1056 MATIC |
1.3220 USD |
1.3181 USD |
1.5015 USD |
1.4739 USD |
| 2021-08-12 |
1.3623 USD |
6,578,929.6557 MATIC |
1.3732 USD |
1.2600 USD |
1.4784 USD |
1.2981 USD |
| 2021-08-11 |
1.3158 USD |
10,489,143.7718 MATIC |
1.1575 USD |
1.1550 USD |
1.4267 USD |
1.3365 USD |