Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-09 |
0.6860 USD |
2,316,139.3442 MATIC |
0.6810 USD |
0.6711 USD |
0.6987 USD |
0.6930 USD |
| 2024-05-08 |
0.6837 USD |
1,229,891.9067 MATIC |
0.6930 USD |
0.6726 USD |
0.6950 USD |
0.6792 USD |
| 2024-05-07 |
0.7103 USD |
2,136,681.5185 MATIC |
0.7101 USD |
0.6970 USD |
0.7189 USD |
0.7043 USD |
| 2024-05-06 |
0.7418 USD |
5,132,874.8740 MATIC |
0.7338 USD |
0.7104 USD |
0.7775 USD |
0.7198 USD |
| 2024-05-05 |
0.7303 USD |
2,010,806.5982 MATIC |
0.7291 USD |
0.7192 USD |
0.7407 USD |
0.7310 USD |
| 2024-05-04 |
0.7315 USD |
687,197.4801 MATIC |
0.7323 USD |
0.7245 USD |
0.7399 USD |
0.7304 USD |
| 2024-05-03 |
0.7308 USD |
2,220,585.8711 MATIC |
0.7212 USD |
0.7153 USD |
0.7414 USD |
0.7348 USD |
| 2024-05-02 |
0.7073 USD |
2,230,033.5350 MATIC |
0.6905 USD |
0.6729 USD |
0.7248 USD |
0.7248 USD |
| 2024-05-01 |
0.6597 USD |
2,725,222.9364 MATIC |
0.6666 USD |
0.6299 USD |
0.6968 USD |
0.6810 USD |
| 2024-04-30 |
0.6746 USD |
1,943,383.9701 MATIC |
0.7042 USD |
0.6464 USD |
0.7123 USD |
0.6653 USD |
| 2024-04-29 |
0.7034 USD |
1,920,186.1726 MATIC |
0.7213 USD |
0.6891 USD |
0.7325 USD |
0.6929 USD |
| 2024-04-28 |
0.7379 USD |
766,161.9739 MATIC |
0.7332 USD |
0.7250 USD |
0.7484 USD |
0.7357 USD |
| 2024-04-27 |
0.7016 USD |
734,151.9519 MATIC |
0.7028 USD |
0.6817 USD |
0.7346 USD |
0.7277 USD |
| 2024-04-26 |
0.7120 USD |
1,043,794.1851 MATIC |
0.7211 USD |
0.7000 USD |
0.7315 USD |
0.7024 USD |
| 2024-04-25 |
0.7090 USD |
914,673.8198 MATIC |
0.7052 USD |
0.6915 USD |
0.7271 USD |
0.7221 USD |
| 2024-04-24 |
0.7373 USD |
2,464,199.9834 MATIC |
0.7290 USD |
0.7040 USD |
0.7643 USD |
0.7111 USD |
| 2024-04-23 |
0.7334 USD |
1,514,085.9760 MATIC |
0.7426 USD |
0.7229 USD |
0.7484 USD |
0.7306 USD |
| 2024-04-22 |
0.7322 USD |
1,502,416.3778 MATIC |
0.7138 USD |
0.7091 USD |
0.7484 USD |
0.7395 USD |
| 2024-04-21 |
0.7249 USD |
1,300,114.0243 MATIC |
0.7367 USD |
0.7014 USD |
0.7447 USD |
0.7131 USD |
| 2024-04-20 |
0.7066 USD |
1,186,582.7614 MATIC |
0.6732 USD |
0.6648 USD |
0.7402 USD |
0.7384 USD |
| 2024-04-19 |
0.6707 USD |
4,273,335.5582 MATIC |
0.6752 USD |
0.6202 USD |
0.6908 USD |
0.6759 USD |
| 2024-04-18 |
0.6732 USD |
1,934,256.3264 MATIC |
0.6677 USD |
0.6508 USD |
0.6917 USD |
0.6781 USD |