Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.5628 USD |
667,783.4902 MATIC |
0.5662 USD |
0.5522 USD |
0.5709 USD |
0.5523 USD |
| 2024-06-27 |
0.5556 USD |
923,712.0268 MATIC |
0.5509 USD |
0.5435 USD |
0.5703 USD |
0.5660 USD |
| 2024-06-26 |
0.5554 USD |
1,010,339.6612 MATIC |
0.5672 USD |
0.5464 USD |
0.5711 USD |
0.5551 USD |
| 2024-06-25 |
0.5706 USD |
1,852,627.5273 MATIC |
0.5611 USD |
0.5580 USD |
0.5763 USD |
0.5700 USD |
| 2024-06-24 |
0.5524 USD |
1,897,992.7050 MATIC |
0.5612 USD |
0.5330 USD |
0.5665 USD |
0.5614 USD |
| 2024-06-23 |
0.5700 USD |
702,013.3508 MATIC |
0.5708 USD |
0.5560 USD |
0.5844 USD |
0.5621 USD |
| 2024-06-22 |
0.5678 USD |
556,882.1853 MATIC |
0.5685 USD |
0.5629 USD |
0.5735 USD |
0.5716 USD |
| 2024-06-21 |
0.5728 USD |
1,166,713.2158 MATIC |
0.5734 USD |
0.5662 USD |
0.5822 USD |
0.5707 USD |
| 2024-06-20 |
0.5813 USD |
1,231,592.5641 MATIC |
0.5768 USD |
0.5680 USD |
0.5969 USD |
0.5789 USD |
| 2024-06-19 |
0.5731 USD |
1,698,752.3713 MATIC |
0.5559 USD |
0.5544 USD |
0.5811 USD |
0.5748 USD |
| 2024-06-18 |
0.5476 USD |
5,673,915.4266 MATIC |
0.5842 USD |
0.5151 USD |
0.5862 USD |
0.5520 USD |
| 2024-06-17 |
0.5931 USD |
2,625,654.0418 MATIC |
0.6191 USD |
0.5737 USD |
0.6201 USD |
0.5842 USD |
| 2024-06-16 |
0.6166 USD |
6,069,943.2682 MATIC |
0.6173 USD |
0.6037 USD |
0.6286 USD |
0.6193 USD |
| 2024-06-15 |
0.6058 USD |
3,042,359.2025 MATIC |
0.5913 USD |
0.5910 USD |
0.6182 USD |
0.6172 USD |
| 2024-06-14 |
0.5890 USD |
3,103,572.5872 MATIC |
0.6043 USD |
0.5692 USD |
0.6125 USD |
0.5869 USD |
| 2024-06-13 |
0.6155 USD |
2,343,319.7877 MATIC |
0.6418 USD |
0.6002 USD |
0.6456 USD |
0.6040 USD |
| 2024-06-12 |
0.6368 USD |
2,947,145.4108 MATIC |
0.6176 USD |
0.6058 USD |
0.6529 USD |
0.6442 USD |
| 2024-06-11 |
0.6258 USD |
2,738,145.3022 MATIC |
0.6492 USD |
0.6023 USD |
0.6514 USD |
0.6224 USD |
| 2024-06-10 |
0.6500 USD |
1,446,653.6901 MATIC |
0.6550 USD |
0.6359 USD |
0.6671 USD |
0.6484 USD |
| 2024-06-09 |
0.6509 USD |
1,002,759.9381 MATIC |
0.6496 USD |
0.6440 USD |
0.6564 USD |
0.6564 USD |
| 2024-06-08 |
0.6536 USD |
1,914,085.7494 MATIC |
0.6667 USD |
0.6405 USD |
0.6688 USD |
0.6482 USD |
| 2024-06-07 |
0.6873 USD |
4,962,868.1330 MATIC |
0.7252 USD |
0.6150 USD |
0.7273 USD |
0.6669 USD |
| 2024-06-06 |
0.7276 USD |
2,455,124.3222 MATIC |
0.7248 USD |
0.7139 USD |
0.7405 USD |
0.7275 USD |
| 2024-06-05 |
0.7152 USD |
1,906,090.7228 MATIC |
0.7152 USD |
0.7077 USD |
0.7258 USD |
0.7227 USD |
| 2024-06-04 |
0.7092 USD |
546,093.7841 MATIC |
0.7047 USD |
0.6970 USD |
0.7190 USD |
0.7122 USD |
| 2024-06-03 |
0.7031 USD |
885,030.9410 MATIC |
0.6894 USD |
0.6825 USD |
0.7120 USD |
0.7058 USD |
| 2024-06-02 |
0.6953 USD |
482,038.6053 MATIC |
0.6985 USD |
0.6860 USD |
0.7043 USD |
0.6912 USD |
| 2024-06-01 |
0.6980 USD |
666,308.1658 MATIC |
0.6940 USD |
0.6904 USD |
0.7022 USD |
0.6977 USD |
| 2024-05-31 |
0.6957 USD |
719,230.2946 MATIC |
0.6964 USD |
0.6832 USD |
0.7077 USD |
0.6976 USD |
| 2024-05-30 |
0.7038 USD |
913,225.2656 MATIC |
0.7138 USD |
0.6884 USD |
0.7217 USD |
0.6994 USD |
| 2024-05-29 |
0.7299 USD |
2,547,337.9938 MATIC |
0.7321 USD |
0.7145 USD |
0.7450 USD |
0.7157 USD |
| 2024-05-28 |
0.7346 USD |
1,053,587.3455 MATIC |
0.7435 USD |
0.7217 USD |
0.7490 USD |
0.7351 USD |
| 2024-05-27 |
0.7380 USD |
1,225,393.4831 MATIC |
0.7156 USD |
0.7139 USD |
0.7501 USD |
0.7489 USD |
| 2024-05-26 |
0.7220 USD |
307,007.0075 MATIC |
0.7291 USD |
0.7150 USD |
0.7326 USD |
0.7169 USD |
| 2024-05-25 |
0.7273 USD |
503,293.8423 MATIC |
0.7224 USD |
0.7205 USD |
0.7326 USD |
0.7278 USD |
| 2024-05-24 |
0.7260 USD |
1,649,305.7545 MATIC |
0.7429 USD |
0.7046 USD |
0.7553 USD |
0.7253 USD |
| 2024-05-23 |
0.7352 USD |
4,790,152.7524 MATIC |
0.7242 USD |
0.6964 USD |
0.7582 USD |
0.7374 USD |
| 2024-05-22 |
0.7229 USD |
2,651,047.2565 MATIC |
0.7294 USD |
0.7024 USD |
0.7329 USD |
0.7243 USD |
| 2024-05-21 |
0.7445 USD |
1,949,976.2114 MATIC |
0.7513 USD |
0.7192 USD |
0.7585 USD |
0.7272 USD |
| 2024-05-20 |
0.7184 USD |
2,716,242.9589 MATIC |
0.6830 USD |
0.6755 USD |
0.7414 USD |
0.7401 USD |
| 2024-05-19 |
0.6919 USD |
1,087,516.2986 MATIC |
0.7090 USD |
0.6835 USD |
0.7125 USD |
0.6866 USD |
| 2024-05-18 |
0.7143 USD |
517,089.6026 MATIC |
0.7135 USD |
0.7076 USD |
0.7223 USD |
0.7114 USD |
| 2024-05-17 |
0.7052 USD |
1,828,577.1882 MATIC |
0.6944 USD |
0.6904 USD |
0.7209 USD |
0.7143 USD |
| 2024-05-16 |
0.6839 USD |
1,348,616.3144 MATIC |
0.6864 USD |
0.6675 USD |
0.6937 USD |
0.6889 USD |
| 2024-05-15 |
0.6682 USD |
3,565,364.5768 MATIC |
0.6491 USD |
0.6425 USD |
0.6885 USD |
0.6853 USD |
| 2024-05-14 |
0.6571 USD |
793,430.6307 MATIC |
0.6630 USD |
0.6480 USD |
0.6665 USD |
0.6576 USD |
| 2024-05-13 |
0.6615 USD |
1,847,386.1689 MATIC |
0.6708 USD |
0.6467 USD |
0.6794 USD |
0.6635 USD |
| 2024-05-12 |
0.6772 USD |
566,371.2845 MATIC |
0.6752 USD |
0.6733 USD |
0.6834 USD |
0.6742 USD |
| 2024-05-11 |
0.6824 USD |
625,932.3477 MATIC |
0.6716 USD |
0.6716 USD |
0.6871 USD |
0.6783 USD |
| 2024-05-10 |
0.6807 USD |
900,012.7411 MATIC |
0.6931 USD |
0.6635 USD |
0.7017 USD |
0.6684 USD |