Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
0.8921 USD |
3,118,763.1057 MATIC |
0.8837 USD |
0.8448 USD |
0.9322 USD |
0.8928 USD |
| 2021-07-21 |
0.8422 USD |
7,438,940.4771 MATIC |
0.6887 USD |
0.6695 USD |
0.9454 USD |
0.8978 USD |
| 2021-07-20 |
0.6871 USD |
5,493,462.3916 MATIC |
0.7348 USD |
0.6237 USD |
0.7378 USD |
0.6922 USD |
| 2021-07-19 |
0.7593 USD |
1,265,984.3483 MATIC |
0.7911 USD |
0.7292 USD |
0.7989 USD |
0.7372 USD |
| 2021-07-18 |
0.8223 USD |
738,598.3150 MATIC |
0.8087 USD |
0.7907 USD |
0.8589 USD |
0.7999 USD |
| 2021-07-17 |
0.8056 USD |
837,581.0414 MATIC |
0.8123 USD |
0.7843 USD |
0.8209 USD |
0.8002 USD |
| 2021-07-16 |
0.8446 USD |
1,051,488.5071 MATIC |
0.8800 USD |
0.8137 USD |
0.8959 USD |
0.8140 USD |
| 2021-07-15 |
0.8892 USD |
810,399.2755 MATIC |
0.9320 USD |
0.8584 USD |
0.9452 USD |
0.8704 USD |
| 2021-07-14 |
0.9152 USD |
420,866.8326 MATIC |
0.9396 USD |
0.8700 USD |
0.9612 USD |
0.9335 USD |
| 2021-07-13 |
0.9640 USD |
357,908.5384 MATIC |
0.9922 USD |
0.9386 USD |
0.9934 USD |
0.9480 USD |
| 2021-07-12 |
0.9956 USD |
354,802.1256 MATIC |
1.0407 USD |
0.9663 USD |
1.0485 USD |
0.9951 USD |
| 2021-07-11 |
1.0423 USD |
155,646.6621 MATIC |
1.0314 USD |
1.0211 USD |
1.0596 USD |
1.0442 USD |
| 2021-07-10 |
1.0421 USD |
204,267.4389 MATIC |
1.0508 USD |
1.0227 USD |
1.0686 USD |
1.0352 USD |
| 2021-07-09 |
1.0396 USD |
394,038.2307 MATIC |
1.0403 USD |
1.0090 USD |
1.0645 USD |
1.0612 USD |
| 2021-07-08 |
1.0554 USD |
688,940.1107 MATIC |
1.1292 USD |
1.0190 USD |
1.1292 USD |
1.0323 USD |
| 2021-07-07 |
1.1489 USD |
786,448.6142 MATIC |
1.1357 USD |
1.1284 USD |
1.1736 USD |
1.1302 USD |
| 2021-07-06 |
1.1362 USD |
888,019.6607 MATIC |
1.1012 USD |
1.0994 USD |
1.1602 USD |
1.1326 USD |
| 2021-07-05 |
1.1126 USD |
468,863.2485 MATIC |
1.1464 USD |
1.0830 USD |
1.1464 USD |
1.1056 USD |
| 2021-07-04 |
1.1527 USD |
547,184.5064 MATIC |
1.1024 USD |
1.0981 USD |
1.1796 USD |
1.1474 USD |
| 2021-07-03 |
1.1239 USD |
624,925.7619 MATIC |
1.1072 USD |
1.0812 USD |
1.1442 USD |
1.1136 USD |
| 2021-07-02 |
1.0782 USD |
727,630.4887 MATIC |
1.0721 USD |
1.0452 USD |
1.1076 USD |
1.1022 USD |
| 2021-07-01 |
1.1020 USD |
476,194.0450 MATIC |
1.1557 USD |
1.0621 USD |
1.1572 USD |
1.0763 USD |
| 2021-06-30 |
1.1245 USD |
1,595,960.5250 MATIC |
1.1646 USD |
1.0843 USD |
1.1782 USD |
1.1539 USD |
| 2021-06-29 |
1.1909 USD |
1,724,997.3739 MATIC |
1.1220 USD |
1.1220 USD |
1.2483 USD |
1.1722 USD |
| 2021-06-28 |
1.1244 USD |
759,275.6736 MATIC |
1.1077 USD |
1.0905 USD |
1.1655 USD |
1.1187 USD |
| 2021-06-27 |
1.0707 USD |
602,609.4172 MATIC |
1.0674 USD |
1.0357 USD |
1.1093 USD |
1.0775 USD |
| 2021-06-26 |
1.0515 USD |
660,041.2410 MATIC |
1.0399 USD |
1.0095 USD |
1.1023 USD |
1.0570 USD |
| 2021-06-25 |
1.1230 USD |
1,922,446.3989 MATIC |
1.2034 USD |
1.0430 USD |
1.2315 USD |
1.0492 USD |
| 2021-06-24 |
1.1961 USD |
1,343,891.7406 MATIC |
1.1754 USD |
1.1382 USD |
1.2422 USD |
1.1928 USD |
| 2021-06-23 |
1.1689 USD |
1,373,815.7917 MATIC |
1.0562 USD |
1.0539 USD |
1.2493 USD |
1.1620 USD |
| 2021-06-22 |
1.0657 USD |
5,456,148.4478 MATIC |
1.0801 USD |
0.9277 USD |
1.2359 USD |
1.0669 USD |
| 2021-06-21 |
1.2489 USD |
2,275,646.0899 MATIC |
1.3913 USD |
1.0934 USD |
1.3913 USD |
1.0942 USD |
| 2021-06-20 |
1.3442 USD |
550,127.9871 MATIC |
1.3539 USD |
1.2832 USD |
1.4312 USD |
1.3975 USD |
| 2021-06-19 |
1.3918 USD |
418,690.9617 MATIC |
1.3757 USD |
1.3507 USD |
1.4312 USD |
1.3726 USD |
| 2021-06-18 |
1.3815 USD |
811,351.7143 MATIC |
1.4992 USD |
1.3050 USD |
1.5066 USD |
1.3686 USD |
| 2021-06-17 |
1.5037 USD |
668,577.1233 MATIC |
1.4726 USD |
1.4552 USD |
1.5549 USD |
1.4960 USD |
| 2021-06-16 |
1.5408 USD |
1,106,938.5415 MATIC |
1.6253 USD |
1.4495 USD |
1.6368 USD |
1.4713 USD |
| 2021-06-15 |
1.6515 USD |
1,393,552.1331 MATIC |
1.5549 USD |
1.5376 USD |
1.7068 USD |
1.6347 USD |
| 2021-06-14 |
1.5129 USD |
1,730,664.7484 MATIC |
1.4720 USD |
1.4155 USD |
1.5993 USD |
1.5305 USD |
| 2021-06-13 |
1.3966 USD |
1,166,438.7197 MATIC |
1.3320 USD |
1.3145 USD |
1.4954 USD |
1.4655 USD |
| 2021-06-12 |
1.2750 USD |
913,906.7341 MATIC |
1.2352 USD |
1.1613 USD |
1.3936 USD |
1.3610 USD |
| 2021-06-11 |
1.3205 USD |
881,262.6823 MATIC |
1.3510 USD |
1.2333 USD |
1.3834 USD |
1.2518 USD |
| 2021-06-10 |
1.4287 USD |
1,778,087.3212 MATIC |
1.4842 USD |
1.3576 USD |
1.4964 USD |
1.3698 USD |
| 2021-06-09 |
1.4543 USD |
1,433,771.9053 MATIC |
1.4823 USD |
1.3542 USD |
1.5354 USD |
1.4889 USD |
| 2021-06-08 |
1.4101 USD |
2,588,043.2290 MATIC |
1.4926 USD |
1.2786 USD |
1.5210 USD |
1.4878 USD |
| 2021-06-07 |
1.6192 USD |
1,387,772.2930 MATIC |
1.5871 USD |
1.4846 USD |
1.7217 USD |
1.4985 USD |
| 2021-06-06 |
1.5537 USD |
474,521.2354 MATIC |
1.5262 USD |
1.5191 USD |
1.5871 USD |
1.5809 USD |
| 2021-06-05 |
1.5786 USD |
1,250,269.2819 MATIC |
1.6320 USD |
1.4461 USD |
1.6961 USD |
1.5118 USD |
| 2021-06-04 |
1.6496 USD |
2,292,194.1464 MATIC |
1.8197 USD |
1.5591 USD |
1.8204 USD |
1.6064 USD |
| 2021-06-03 |
1.8251 USD |
975,190.3558 MATIC |
1.7940 USD |
1.7650 USD |
1.8810 USD |
1.8500 USD |