Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.5080 USD |
1,605,400.9101 MATIC |
0.4971 USD |
0.4970 USD |
0.5144 USD |
0.5138 USD |
| 2024-07-25 |
0.4974 USD |
3,196,519.6059 MATIC |
0.5168 USD |
0.4818 USD |
0.5199 USD |
0.4960 USD |
| 2024-07-24 |
0.5324 USD |
575,059.1375 MATIC |
0.5326 USD |
0.5253 USD |
0.5400 USD |
0.5268 USD |
| 2024-07-23 |
0.5409 USD |
1,987,939.7413 MATIC |
0.5301 USD |
0.5198 USD |
0.5577 USD |
0.5373 USD |
| 2024-07-22 |
0.5385 USD |
1,174,144.9560 MATIC |
0.5484 USD |
0.5318 USD |
0.5516 USD |
0.5390 USD |
| 2024-07-21 |
0.5370 USD |
1,193,726.0497 MATIC |
0.5416 USD |
0.5225 USD |
0.5489 USD |
0.5477 USD |
| 2024-07-20 |
0.5358 USD |
675,159.0426 MATIC |
0.5335 USD |
0.5283 USD |
0.5424 USD |
0.5408 USD |
| 2024-07-19 |
0.5217 USD |
1,270,747.9389 MATIC |
0.5165 USD |
0.5065 USD |
0.5335 USD |
0.5326 USD |
| 2024-07-18 |
0.5315 USD |
2,325,527.8251 MATIC |
0.5398 USD |
0.5102 USD |
0.5519 USD |
0.5151 USD |
| 2024-07-17 |
0.5513 USD |
1,919,153.1775 MATIC |
0.5434 USD |
0.5434 USD |
0.5608 USD |
0.5468 USD |
| 2024-07-16 |
0.5406 USD |
2,450,028.5941 MATIC |
0.5495 USD |
0.5201 USD |
0.5521 USD |
0.5425 USD |
| 2024-07-15 |
0.5366 USD |
2,189,342.6293 MATIC |
0.5311 USD |
0.5294 USD |
0.5445 USD |
0.5392 USD |
| 2024-07-14 |
0.5256 USD |
387,311.7427 MATIC |
0.5314 USD |
0.5183 USD |
0.5343 USD |
0.5241 USD |
| 2024-07-13 |
0.5163 USD |
871,204.2158 MATIC |
0.5074 USD |
0.5055 USD |
0.5356 USD |
0.5300 USD |
| 2024-07-12 |
0.5016 USD |
444,015.7277 MATIC |
0.4980 USD |
0.4915 USD |
0.5099 USD |
0.5055 USD |
| 2024-07-11 |
0.5137 USD |
1,457,219.5134 MATIC |
0.5129 USD |
0.4979 USD |
0.5246 USD |
0.5001 USD |
| 2024-07-10 |
0.5071 USD |
844,536.2439 MATIC |
0.5010 USD |
0.4931 USD |
0.5153 USD |
0.5132 USD |
| 2024-07-09 |
0.5004 USD |
698,953.3480 MATIC |
0.5019 USD |
0.4938 USD |
0.5082 USD |
0.5015 USD |
| 2024-07-08 |
0.4889 USD |
1,432,321.5775 MATIC |
0.4774 USD |
0.4605 USD |
0.5141 USD |
0.5002 USD |
| 2024-07-07 |
0.4933 USD |
794,486.5667 MATIC |
0.5064 USD |
0.4800 USD |
0.5064 USD |
0.4850 USD |