Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |