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