Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.4106 USD |
890,229.7163 MATIC |
0.4110 USD |
0.3975 USD |
0.4237 USD |
0.4064 USD |
| 2024-09-13 |
0.4153 USD |
2,327,514.1544 MATIC |
0.3796 USD |
0.3752 USD |
0.4455 USD |
0.4187 USD |
| 2024-09-12 |
0.3793 USD |
1,972,199.6434 MATIC |
0.3739 USD |
0.3716 USD |
0.4199 USD |
0.3780 USD |
| 2024-09-11 |
0.3757 USD |
1,536,127.6486 MATIC |
0.3876 USD |
0.3662 USD |
0.3880 USD |
0.3763 USD |
| 2024-09-10 |
0.3816 USD |
443,373.8644 MATIC |
0.3821 USD |
0.3773 USD |
0.3897 USD |
0.3886 USD |
| 2024-09-09 |
0.3794 USD |
999,324.2186 MATIC |
0.3757 USD |
0.3723 USD |
0.3853 USD |
0.3839 USD |
| 2024-09-08 |
0.3717 USD |
660,722.5842 MATIC |
0.3692 USD |
0.3672 USD |
0.3763 USD |
0.3755 USD |
| 2024-09-07 |
0.3716 USD |
211,810.1390 MATIC |
0.3659 USD |
0.3645 USD |
0.3762 USD |
0.3743 USD |
| 2024-09-06 |
0.3683 USD |
1,490,430.7340 MATIC |
0.3676 USD |
0.3600 USD |
0.3795 USD |
0.3611 USD |
| 2024-09-05 |
0.3707 USD |
2,221,432.2747 MATIC |
0.3815 USD |
0.3629 USD |
0.3863 USD |
0.3694 USD |
| 2024-09-04 |
0.3786 USD |
3,777,798.8095 MATIC |
0.3976 USD |
0.3541 USD |
0.3995 USD |
0.3839 USD |
| 2024-09-03 |
0.4070 USD |
1,822,138.6684 MATIC |
0.4108 USD |
0.3983 USD |
0.4144 USD |
0.4024 USD |
| 2024-09-02 |
0.4059 USD |
1,715,060.3278 MATIC |
0.4028 USD |
0.3961 USD |
0.4100 USD |
0.4067 USD |
| 2024-09-01 |
0.4108 USD |
1,298,761.3970 MATIC |
0.4196 USD |
0.4018 USD |
0.4196 USD |
0.4091 USD |
| 2024-08-31 |
0.4215 USD |
534,056.1272 MATIC |
0.4206 USD |
0.4171 USD |
0.4268 USD |
0.4197 USD |
| 2024-08-30 |
0.4174 USD |
2,056,218.4941 MATIC |
0.4249 USD |
0.3992 USD |
0.4299 USD |
0.4204 USD |
| 2024-08-29 |
0.4349 USD |
1,867,744.1399 MATIC |
0.4365 USD |
0.4146 USD |
0.4457 USD |
0.4209 USD |
| 2024-08-28 |
0.4467 USD |
3,802,296.2901 MATIC |
0.4664 USD |
0.4257 USD |
0.4664 USD |
0.4403 USD |
| 2024-08-27 |
0.4921 USD |
3,070,596.0347 MATIC |
0.5028 USD |
0.4591 USD |
0.5140 USD |
0.4666 USD |
| 2024-08-26 |
0.5166 USD |
1,603,030.0303 MATIC |
0.5249 USD |
0.5021 USD |
0.5276 USD |
0.5021 USD |
| 2024-08-25 |
0.5406 USD |
2,257,710.2526 MATIC |
0.5714 USD |
0.5250 USD |
0.5748 USD |
0.5326 USD |
| 2024-08-24 |
0.5568 USD |
2,184,249.2374 MATIC |
0.5385 USD |
0.5314 USD |
0.5821 USD |
0.5706 USD |
| 2024-08-23 |
0.5313 USD |
1,801,145.0363 MATIC |
0.5320 USD |
0.5193 USD |
0.5442 USD |
0.5419 USD |
| 2024-08-22 |
0.5275 USD |
4,144,171.0654 MATIC |
0.5255 USD |
0.5161 USD |
0.5397 USD |
0.5359 USD |
| 2024-08-21 |
0.4980 USD |
4,562,175.2666 MATIC |
0.4615 USD |
0.4563 USD |
0.5292 USD |
0.5229 USD |
| 2024-08-20 |
0.4452 USD |
1,998,026.5638 MATIC |
0.4303 USD |
0.4296 USD |
0.4597 USD |
0.4554 USD |
| 2024-08-19 |
0.4193 USD |
961,608.3515 MATIC |
0.4117 USD |
0.4094 USD |
0.4293 USD |
0.4276 USD |
| 2024-08-18 |
0.4137 USD |
545,605.1770 MATIC |
0.4105 USD |
0.4073 USD |
0.4181 USD |
0.4163 USD |
| 2024-08-17 |
0.4059 USD |
334,658.3316 MATIC |
0.4042 USD |
0.4016 USD |
0.4100 USD |
0.4088 USD |
| 2024-08-16 |
0.4004 USD |
628,474.3719 MATIC |
0.4013 USD |
0.3923 USD |
0.4075 USD |
0.4075 USD |
| 2024-08-15 |
0.4159 USD |
1,965,646.6410 MATIC |
0.4239 USD |
0.3969 USD |
0.4317 USD |
0.3990 USD |
| 2024-08-14 |
0.4174 USD |
1,297,804.3142 MATIC |
0.4222 USD |
0.4077 USD |
0.4252 USD |
0.4238 USD |
| 2024-08-13 |
0.4202 USD |
1,192,990.3452 MATIC |
0.4264 USD |
0.4116 USD |
0.4270 USD |
0.4242 USD |
| 2024-08-12 |
0.4204 USD |
1,082,330.5389 MATIC |
0.4030 USD |
0.4022 USD |
0.4327 USD |
0.4276 USD |
| 2024-08-11 |
0.4224 USD |
500,503.0952 MATIC |
0.4260 USD |
0.4025 USD |
0.4379 USD |
0.4053 USD |
| 2024-08-10 |
0.4253 USD |
285,986.0577 MATIC |
0.4218 USD |
0.4190 USD |
0.4311 USD |
0.4272 USD |
| 2024-08-09 |
0.4233 USD |
1,085,394.8723 MATIC |
0.4320 USD |
0.4146 USD |
0.4320 USD |
0.4205 USD |
| 2024-08-08 |
0.4071 USD |
817,421.0812 MATIC |
0.3920 USD |
0.3870 USD |
0.4189 USD |
0.4184 USD |
| 2024-08-07 |
0.4064 USD |
1,353,267.0612 MATIC |
0.4078 USD |
0.3888 USD |
0.4168 USD |
0.3903 USD |
| 2024-08-06 |
0.4059 USD |
1,718,642.3341 MATIC |
0.3845 USD |
0.3841 USD |
0.4168 USD |
0.4129 USD |
| 2024-08-05 |
0.3692 USD |
8,678,905.9830 MATIC |
0.4216 USD |
0.3383 USD |
0.4239 USD |
0.3891 USD |
| 2024-08-04 |
0.4291 USD |
1,280,565.9234 MATIC |
0.4545 USD |
0.4095 USD |
0.4576 USD |
0.4281 USD |
| 2024-08-03 |
0.4604 USD |
1,184,129.5247 MATIC |
0.4675 USD |
0.4423 USD |
0.4728 USD |
0.4465 USD |
| 2024-08-02 |
0.4754 USD |
1,388,140.7705 MATIC |
0.4915 USD |
0.4565 USD |
0.4939 USD |
0.4681 USD |
| 2024-08-01 |
0.4842 USD |
2,652,071.8749 MATIC |
0.4961 USD |
0.4662 USD |
0.5042 USD |
0.4908 USD |
| 2024-07-31 |
0.5089 USD |
869,158.9353 MATIC |
0.5053 USD |
0.4917 USD |
0.5198 USD |
0.4968 USD |
| 2024-07-30 |
0.5145 USD |
609,236.6507 MATIC |
0.5099 USD |
0.4997 USD |
0.5245 USD |
0.5050 USD |
| 2024-07-29 |
0.5178 USD |
1,175,574.1640 MATIC |
0.5087 USD |
0.5087 USD |
0.5244 USD |
0.5116 USD |
| 2024-07-28 |
0.5122 USD |
451,462.9632 MATIC |
0.5172 USD |
0.5066 USD |
0.5204 USD |
0.5093 USD |
| 2024-07-27 |
0.5167 USD |
1,046,003.4889 MATIC |
0.5147 USD |
0.5088 USD |
0.5237 USD |
0.5189 USD |