Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
1.1460 USD |
3,294,602.4041 MATIC |
1.1267 USD |
1.1100 USD |
1.1830 USD |
1.1523 USD |
| 2021-08-09 |
1.1268 USD |
3,299,662.4245 MATIC |
1.0810 USD |
1.0400 USD |
1.1623 USD |
1.1276 USD |
| 2021-08-08 |
1.1361 USD |
2,663,265.6970 MATIC |
1.1676 USD |
1.0702 USD |
1.1807 USD |
1.0980 USD |
| 2021-08-07 |
1.1408 USD |
3,701,804.9627 MATIC |
1.0788 USD |
1.0698 USD |
1.1955 USD |
1.1415 USD |
| 2021-08-06 |
1.0707 USD |
4,183,788.3187 MATIC |
1.0679 USD |
1.0368 USD |
1.0987 USD |
1.0750 USD |
| 2021-08-05 |
1.0461 USD |
3,052,963.0474 MATIC |
1.0546 USD |
1.0110 USD |
1.0742 USD |
1.0678 USD |
| 2021-08-04 |
1.0525 USD |
2,522,885.2811 MATIC |
1.0205 USD |
1.0096 USD |
1.1300 USD |
1.0575 USD |
| 2021-08-03 |
1.0253 USD |
2,942,922.3466 MATIC |
1.0462 USD |
1.0070 USD |
1.0588 USD |
1.0218 USD |
| 2021-08-02 |
1.0575 USD |
3,362,571.8480 MATIC |
1.0478 USD |
1.0218 USD |
1.0807 USD |
1.0493 USD |
| 2021-08-01 |
1.0946 USD |
3,374,081.3772 MATIC |
1.0812 USD |
1.0500 USD |
1.1357 USD |
1.0692 USD |
| 2021-07-31 |
1.0604 USD |
3,853,618.1894 MATIC |
1.0632 USD |
1.0273 USD |
1.1001 USD |
1.0955 USD |
| 2021-07-30 |
1.0383 USD |
4,695,853.9257 MATIC |
1.0271 USD |
0.9951 USD |
1.0706 USD |
1.0493 USD |
| 2021-07-29 |
1.0139 USD |
1,012,381.8663 MATIC |
1.0173 USD |
0.9921 USD |
1.0429 USD |
1.0280 USD |
| 2021-07-28 |
1.0269 USD |
7,529,504.5511 MATIC |
1.0336 USD |
0.9600 USD |
1.0578 USD |
1.0103 USD |
| 2021-07-27 |
1.0018 USD |
6,028,080.1026 MATIC |
1.0156 USD |
0.9300 USD |
1.0639 USD |
1.0254 USD |
| 2021-07-26 |
1.0513 USD |
9,381,144.5636 MATIC |
0.9398 USD |
0.9329 USD |
1.1375 USD |
1.0291 USD |
| 2021-07-25 |
0.9233 USD |
2,418,870.8807 MATIC |
0.9492 USD |
0.8877 USD |
0.9647 USD |
0.9128 USD |
| 2021-07-24 |
0.9436 USD |
3,995,908.7340 MATIC |
0.9493 USD |
0.9140 USD |
0.9864 USD |
0.9520 USD |
| 2021-07-23 |
0.9090 USD |
5,683,192.6973 MATIC |
0.8929 USD |
0.8600 USD |
0.9575 USD |
0.9403 USD |