Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.6796 USD |
1,581,274.4537 MATIC |
0.7031 USD |
0.6555 USD |
0.7097 USD |
0.6689 USD |
| 2024-04-16 |
0.7002 USD |
2,849,640.2172 MATIC |
0.7063 USD |
0.6735 USD |
0.7300 USD |
0.7035 USD |
| 2024-04-15 |
0.7204 USD |
3,745,347.2830 MATIC |
0.7113 USD |
0.6821 USD |
0.7520 USD |
0.7125 USD |
| 2024-04-14 |
0.6799 USD |
3,529,138.6347 MATIC |
0.6526 USD |
0.6322 USD |
0.7183 USD |
0.7179 USD |
| 2024-04-13 |
0.6800 USD |
6,116,601.5384 MATIC |
0.7640 USD |
0.5955 USD |
0.7726 USD |
0.6178 USD |
| 2024-04-12 |
0.7979 USD |
5,188,706.7485 MATIC |
0.8780 USD |
0.7159 USD |
0.8939 USD |
0.7584 USD |
| 2024-04-11 |
0.8786 USD |
1,946,129.4928 MATIC |
0.8870 USD |
0.8615 USD |
0.8951 USD |
0.8787 USD |
| 2024-04-10 |
0.8788 USD |
1,467,606.4069 MATIC |
0.8963 USD |
0.8533 USD |
0.9021 USD |
0.8816 USD |
| 2024-04-09 |
0.9319 USD |
1,566,705.8715 MATIC |
0.9473 USD |
0.8944 USD |
0.9495 USD |
0.9087 USD |
| 2024-04-08 |
0.9301 USD |
2,858,448.5859 MATIC |
0.9096 USD |
0.8901 USD |
0.9490 USD |
0.9464 USD |
| 2024-04-07 |
0.9130 USD |
1,385,378.4612 MATIC |
0.8969 USD |
0.8948 USD |
0.9237 USD |
0.9095 USD |
| 2024-04-06 |
0.8943 USD |
461,164.5256 MATIC |
0.8841 USD |
0.8815 USD |
0.9035 USD |
0.9035 USD |
| 2024-04-05 |
0.8802 USD |
2,264,927.6700 MATIC |
0.9041 USD |
0.8612 USD |
0.9088 USD |
0.8917 USD |
| 2024-04-04 |
0.8964 USD |
2,014,365.8154 MATIC |
0.8953 USD |
0.8728 USD |
0.9218 USD |
0.9033 USD |
| 2024-04-03 |
0.9022 USD |
1,838,260.3950 MATIC |
0.9004 USD |
0.8753 USD |
0.9226 USD |
0.8856 USD |
| 2024-04-02 |
0.9096 USD |
2,746,200.5659 MATIC |
0.9514 USD |
0.8863 USD |
0.9514 USD |
0.9032 USD |
| 2024-04-01 |
0.9557 USD |
3,273,194.5335 MATIC |
1.0036 USD |
0.9267 USD |
1.0083 USD |
0.9531 USD |
| 2024-03-31 |
0.9958 USD |
1,043,041.6293 MATIC |
0.9801 USD |
0.9784 USD |
1.0030 USD |
1.0011 USD |
| 2024-03-30 |
0.9926 USD |
975,425.2336 MATIC |
0.9913 USD |
0.9800 USD |
1.0037 USD |
0.9800 USD |
| 2024-03-29 |
0.9961 USD |
3,303,891.8425 MATIC |
1.0023 USD |
0.9770 USD |
1.0059 USD |
0.9851 USD |
| 2024-03-28 |
1.0119 USD |
4,133,922.4060 MATIC |
1.0077 USD |
0.9959 USD |
1.0252 USD |
1.0043 USD |
| 2024-03-27 |
1.0354 USD |
6,234,139.4789 MATIC |
1.0460 USD |
0.9989 USD |
1.0854 USD |
1.0150 USD |
| 2024-03-26 |
1.0493 USD |
3,022,006.4143 MATIC |
1.0442 USD |
1.0255 USD |
1.0779 USD |
1.0431 USD |
| 2024-03-25 |
1.0354 USD |
2,847,493.8078 MATIC |
1.0118 USD |
1.0030 USD |
1.0606 USD |
1.0425 USD |
| 2024-03-24 |
0.9982 USD |
1,814,584.4674 MATIC |
0.9784 USD |
0.9765 USD |
1.0116 USD |
1.0090 USD |
| 2024-03-23 |
0.9824 USD |
2,523,185.5396 MATIC |
0.9728 USD |
0.9547 USD |
1.0030 USD |
0.9879 USD |
| 2024-03-22 |
0.9837 USD |
3,177,917.3098 MATIC |
0.9952 USD |
0.9534 USD |
1.0183 USD |
0.9735 USD |
| 2024-03-21 |
0.9960 USD |
3,038,053.3624 MATIC |
1.0070 USD |
0.9716 USD |
1.0128 USD |
0.9952 USD |
| 2024-03-20 |
0.9655 USD |
6,046,727.4271 MATIC |
0.9316 USD |
0.9110 USD |
1.0161 USD |
1.0093 USD |
| 2024-03-19 |
0.9561 USD |
8,604,895.1384 MATIC |
1.0298 USD |
0.9105 USD |
1.0363 USD |
0.9181 USD |
| 2024-03-18 |
1.0450 USD |
3,740,651.2368 MATIC |
1.0876 USD |
1.0094 USD |
1.0891 USD |
1.0361 USD |