Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
1.9202 USD |
2,728,286.4579 MATIC |
2.0262 USD |
1.8300 USD |
2.0262 USD |
1.8507 USD |
| 2021-10-29 |
2.0597 USD |
8,166,266.7794 MATIC |
2.1351 USD |
1.9207 USD |
2.2207 USD |
2.0231 USD |
| 2021-10-28 |
1.9574 USD |
13,360,775.9059 MATIC |
1.7593 USD |
1.7592 USD |
2.7000 USD |
2.0591 USD |
| 2021-10-27 |
1.7859 USD |
11,312,374.0893 MATIC |
1.7393 USD |
1.6100 USD |
1.9375 USD |
1.8084 USD |
| 2021-10-26 |
1.7750 USD |
8,225,948.4015 MATIC |
1.6756 USD |
1.6596 USD |
1.8596 USD |
1.7256 USD |
| 2021-10-25 |
1.6401 USD |
3,343,625.7927 MATIC |
1.5725 USD |
1.5642 USD |
1.6850 USD |
1.6741 USD |
| 2021-10-24 |
1.5766 USD |
1,756,675.8398 MATIC |
1.6401 USD |
1.5270 USD |
1.6427 USD |
1.5681 USD |
| 2021-10-23 |
1.6109 USD |
3,165,573.7183 MATIC |
1.5168 USD |
1.5000 USD |
1.6732 USD |
1.6416 USD |
| 2021-10-22 |
1.5325 USD |
3,476,243.5930 MATIC |
1.5090 USD |
1.4799 USD |
1.5769 USD |
1.5124 USD |
| 2021-10-21 |
1.5558 USD |
6,580,193.2653 MATIC |
1.5379 USD |
1.4837 USD |
1.6311 USD |
1.5066 USD |
| 2021-10-20 |
1.5064 USD |
4,038,002.8477 MATIC |
1.4761 USD |
1.4501 USD |
1.5500 USD |
1.5226 USD |
| 2021-10-19 |
1.4961 USD |
3,740,139.3477 MATIC |
1.4824 USD |
1.4377 USD |
1.5415 USD |
1.4765 USD |
| 2021-10-18 |
1.5195 USD |
5,872,920.7142 MATIC |
1.4610 USD |
1.4481 USD |
1.6189 USD |
1.4850 USD |
| 2021-10-17 |
1.4810 USD |
2,095,435.8045 MATIC |
1.5072 USD |
1.4092 USD |
1.5485 USD |
1.4492 USD |
| 2021-10-16 |
1.5425 USD |
4,803,872.8204 MATIC |
1.6035 USD |
1.4928 USD |
1.6137 USD |
1.5075 USD |
| 2021-10-15 |
1.5140 USD |
25,819,304.0346 MATIC |
1.2636 USD |
1.2349 USD |
1.6760 USD |
1.5268 USD |
| 2021-10-14 |
1.2651 USD |
2,805,750.4099 MATIC |
1.2422 USD |
1.2302 USD |
1.2879 USD |
1.2653 USD |
| 2021-10-13 |
1.2258 USD |
2,087,602.3755 MATIC |
1.2238 USD |
1.1896 USD |
1.2615 USD |
1.2470 USD |
| 2021-10-12 |
1.2075 USD |
4,866,283.6225 MATIC |
1.2410 USD |
1.1536 USD |
1.2410 USD |
1.2223 USD |
| 2021-10-11 |
1.2503 USD |
2,918,135.9002 MATIC |
1.2451 USD |
1.2149 USD |
1.3067 USD |
1.2426 USD |
| 2021-10-10 |
1.2981 USD |
2,355,111.8339 MATIC |
1.3484 USD |
1.2425 USD |
1.3583 USD |
1.2634 USD |
| 2021-10-09 |
1.3500 USD |
3,055,288.5526 MATIC |
1.3440 USD |
1.3296 USD |
1.3815 USD |
1.3539 USD |
| 2021-10-08 |
1.3701 USD |
3,689,118.4706 MATIC |
1.2761 USD |
1.2703 USD |
1.4378 USD |
1.3369 USD |
| 2021-10-07 |
1.2735 USD |
2,875,606.0748 MATIC |
1.2565 USD |
1.2294 USD |
1.3096 USD |
1.2727 USD |
| 2021-10-06 |
1.2724 USD |
3,211,535.3512 MATIC |
1.3169 USD |
1.2030 USD |
1.3170 USD |
1.2641 USD |
| 2021-10-05 |
1.3062 USD |
3,705,115.1247 MATIC |
1.2757 USD |
1.2665 USD |
1.3397 USD |
1.3120 USD |
| 2021-10-04 |
1.2742 USD |
3,101,237.7610 MATIC |
1.3264 USD |
1.2364 USD |
1.3264 USD |
1.2694 USD |
| 2021-10-03 |
1.3165 USD |
3,801,465.5425 MATIC |
1.2954 USD |
1.2777 USD |
1.3452 USD |
1.3044 USD |
| 2021-10-02 |
1.2908 USD |
3,869,114.5956 MATIC |
1.2669 USD |
1.2227 USD |
1.3571 USD |
1.3305 USD |
| 2021-10-01 |
1.2118 USD |
4,658,751.1257 MATIC |
1.1280 USD |
1.1261 USD |
1.2641 USD |
1.2547 USD |
| 2021-09-30 |
1.1275 USD |
2,226,233.6067 MATIC |
1.0984 USD |
1.0953 USD |
1.1481 USD |
1.1266 USD |
| 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 |