Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.8140 USD |
2,032,681.3727 MATIC |
0.8055 USD |
0.7869 USD |
0.8358 USD |
0.8349 USD |
| 2024-02-06 |
0.8035 USD |
2,145,974.8109 MATIC |
0.7791 USD |
0.7766 USD |
0.8173 USD |
0.8080 USD |
| 2024-02-05 |
0.7780 USD |
1,927,120.5651 MATIC |
0.7745 USD |
0.7620 USD |
0.7945 USD |
0.7772 USD |
| 2024-02-04 |
0.7794 USD |
1,050,871.9350 MATIC |
0.7841 USD |
0.7707 USD |
0.7878 USD |
0.7747 USD |
| 2024-02-03 |
0.7905 USD |
1,185,096.1887 MATIC |
0.7999 USD |
0.7810 USD |
0.8056 USD |
0.7867 USD |
| 2024-02-02 |
0.8085 USD |
3,096,991.1915 MATIC |
0.8117 USD |
0.7950 USD |
0.8217 USD |
0.7982 USD |
| 2024-02-01 |
0.7887 USD |
3,760,725.6278 MATIC |
0.7866 USD |
0.7657 USD |
0.8164 USD |
0.8111 USD |
| 2024-01-31 |
0.8062 USD |
6,150,172.1801 MATIC |
0.8020 USD |
0.7783 USD |
0.8336 USD |
0.7867 USD |
| 2024-01-30 |
0.8108 USD |
5,032,947.3127 MATIC |
0.8132 USD |
0.7961 USD |
0.8223 USD |
0.8153 USD |
| 2024-01-29 |
0.7918 USD |
2,821,725.4327 MATIC |
0.7871 USD |
0.7744 USD |
0.8129 USD |
0.8080 USD |
| 2024-01-28 |
0.7959 USD |
3,164,794.5456 MATIC |
0.7873 USD |
0.7809 USD |
0.8100 USD |
0.7858 USD |
| 2024-01-27 |
0.7693 USD |
3,399,427.3369 MATIC |
0.7576 USD |
0.7560 USD |
0.7891 USD |
0.7866 USD |
| 2024-01-26 |
0.7476 USD |
3,897,363.0250 MATIC |
0.7316 USD |
0.7268 USD |
0.7624 USD |
0.7585 USD |
| 2024-01-25 |
0.7294 USD |
1,706,174.9085 MATIC |
0.7389 USD |
0.7169 USD |
0.7389 USD |
0.7299 USD |
| 2024-01-24 |
0.7306 USD |
2,910,227.8759 MATIC |
0.7241 USD |
0.7158 USD |
0.7453 USD |
0.7335 USD |
| 2024-01-23 |
0.7148 USD |
2,829,252.8540 MATIC |
0.7471 USD |
0.6908 USD |
0.7631 USD |
0.7206 USD |
| 2024-01-22 |
0.7553 USD |
2,840,744.1570 MATIC |
0.7834 USD |
0.7308 USD |
0.7908 USD |
0.7480 USD |
| 2024-01-21 |
0.7922 USD |
2,100,003.0403 MATIC |
0.7863 USD |
0.7802 USD |
0.8066 USD |
0.7836 USD |
| 2024-01-20 |
0.7649 USD |
1,324,167.8220 MATIC |
0.7603 USD |
0.7506 USD |
0.7794 USD |
0.7700 USD |
| 2024-01-19 |
0.7625 USD |
3,966,231.5369 MATIC |
0.7848 USD |
0.7424 USD |
0.7960 USD |
0.7562 USD |
| 2024-01-18 |
0.7984 USD |
1,857,000.1816 MATIC |
0.8094 USD |
0.7718 USD |
0.8196 USD |
0.7809 USD |
| 2024-01-17 |
0.8255 USD |
3,094,180.4223 MATIC |
0.8465 USD |
0.8018 USD |
0.8517 USD |
0.8078 USD |
| 2024-01-16 |
0.8470 USD |
1,861,891.9999 MATIC |
0.8452 USD |
0.8281 USD |
0.8574 USD |
0.8510 USD |
| 2024-01-15 |
0.8526 USD |
2,597,589.5988 MATIC |
0.8377 USD |
0.8354 USD |
0.8663 USD |
0.8459 USD |
| 2024-01-14 |
0.8636 USD |
2,612,871.2746 MATIC |
0.8820 USD |
0.8363 USD |
0.8830 USD |
0.8386 USD |
| 2024-01-13 |
0.8715 USD |
1,947,915.4673 MATIC |
0.8632 USD |
0.8412 USD |
0.8876 USD |
0.8848 USD |
| 2024-01-12 |
0.9039 USD |
11,168,166.3565 MATIC |
0.9294 USD |
0.8333 USD |
0.9483 USD |
0.8613 USD |
| 2024-01-11 |
0.9275 USD |
11,812,201.2494 MATIC |
0.9000 USD |
0.8827 USD |
0.9630 USD |
0.9275 USD |
| 2024-01-10 |
0.8510 USD |
8,723,970.0155 MATIC |
0.8048 USD |
0.8033 USD |
0.9137 USD |
0.8969 USD |
| 2024-01-09 |
0.8053 USD |
3,824,385.9298 MATIC |
0.8419 USD |
0.7793 USD |
0.8450 USD |
0.8053 USD |
| 2024-01-08 |
0.7917 USD |
4,855,725.0983 MATIC |
0.8014 USD |
0.7360 USD |
0.8396 USD |
0.8387 USD |
| 2024-01-07 |
0.8317 USD |
1,323,854.8269 MATIC |
0.8277 USD |
0.7976 USD |
0.8441 USD |
0.8038 USD |
| 2024-01-06 |
0.8203 USD |
2,112,169.1054 MATIC |
0.8516 USD |
0.7975 USD |
0.8535 USD |
0.8228 USD |
| 2024-01-05 |
0.8471 USD |
5,984,021.2007 MATIC |
0.8851 USD |
0.8192 USD |
0.8878 USD |
0.8505 USD |
| 2024-01-04 |
0.8731 USD |
4,975,698.9233 MATIC |
0.8544 USD |
0.8389 USD |
0.8947 USD |
0.8923 USD |
| 2024-01-03 |
0.8806 USD |
11,385,084.3520 MATIC |
0.9689 USD |
0.7327 USD |
0.9889 USD |
0.8533 USD |
| 2024-01-02 |
1.0008 USD |
5,306,417.0799 MATIC |
1.0164 USD |
0.9621 USD |
1.0328 USD |
0.9775 USD |
| 2024-01-01 |
0.9871 USD |
4,299,067.9420 MATIC |
0.9695 USD |
0.9557 USD |
1.0183 USD |
1.0033 USD |
| 2023-12-31 |
0.9883 USD |
5,680,668.9204 MATIC |
0.9501 USD |
0.9441 USD |
1.0165 USD |
0.9823 USD |
| 2023-12-30 |
0.9624 USD |
4,354,701.9836 MATIC |
0.9737 USD |
0.9010 USD |
0.9884 USD |
0.9605 USD |
| 2023-12-29 |
0.9801 USD |
8,516,685.5399 MATIC |
1.0025 USD |
0.9498 USD |
1.0193 USD |
0.9582 USD |
| 2023-12-28 |
1.0277 USD |
9,386,185.5645 MATIC |
1.0373 USD |
0.9873 USD |
1.0700 USD |
0.9921 USD |
| 2023-12-27 |
1.0413 USD |
24,116,787.7676 MATIC |
1.0200 USD |
0.9850 USD |
1.0918 USD |
1.0453 USD |
| 2023-12-26 |
0.9360 USD |
20,143,657.0017 MATIC |
0.9120 USD |
0.8596 USD |
1.0117 USD |
1.0078 USD |
| 2023-12-25 |
0.8865 USD |
10,787,522.4277 MATIC |
0.8486 USD |
0.8355 USD |
0.9217 USD |
0.9180 USD |
| 2023-12-24 |
0.8524 USD |
8,834,823.8852 MATIC |
0.8581 USD |
0.8316 USD |
0.8844 USD |
0.8455 USD |
| 2023-12-23 |
0.8540 USD |
4,607,912.6635 MATIC |
0.8774 USD |
0.8275 USD |
0.8808 USD |
0.8502 USD |
| 2023-12-22 |
0.8429 USD |
9,431,028.4512 MATIC |
0.8179 USD |
0.8130 USD |
0.8762 USD |
0.8744 USD |
| 2023-12-21 |
0.7906 USD |
6,572,890.8464 MATIC |
0.7743 USD |
0.7702 USD |
0.8130 USD |
0.8101 USD |
| 2023-12-20 |
0.7801 USD |
10,746,620.4771 MATIC |
0.7661 USD |
0.7538 USD |
0.7971 USD |
0.7682 USD |