Crypto exchange Kraken

Market Polygon (MATIC) / USD

Identifier on Kraken: MATICUSD
Date Price Volume Open Low High Close
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
2023-12-19 0.7776 USD 8,556,446.8181 MATIC 0.8007 USD 0.7507 USD 0.8224 USD 0.7636 USD
2023-12-18 0.7860 USD 7,765,555.3511 MATIC 0.8172 USD 0.7549 USD 0.8253 USD 0.8011 USD
2023-12-17 0.8313 USD 2,270,966.2271 MATIC 0.8509 USD 0.8163 USD 0.8522 USD 0.8164 USD
2023-12-16 0.8504 USD 3,339,399.2035 MATIC 0.8404 USD 0.8317 USD 0.8658 USD 0.8478 USD
2023-12-15 0.8670 USD 4,432,621.7080 MATIC 0.8835 USD 0.8495 USD 0.8835 USD 0.8579 USD
2023-12-14 0.8780 USD 6,779,976.3069 MATIC 0.8886 USD 0.8572 USD 0.9027 USD 0.8843 USD
2023-12-13 0.8618 USD 3,306,527.0252 MATIC 0.8875 USD 0.8283 USD 0.8957 USD 0.8890 USD
2023-12-12 0.8676 USD 9,499,604.9083 MATIC 0.8410 USD 0.8400 USD 0.9008 USD 0.8862 USD
2023-12-11 0.8507 USD 9,242,104.2587 MATIC 0.9215 USD 0.8110 USD 0.9393 USD 0.8374 USD
2023-12-10 0.9035 USD 4,160,289.3522 MATIC 0.8846 USD 0.8778 USD 0.9304 USD 0.9287 USD
2023-12-09 0.9158 USD 6,239,782.1424 MATIC 0.9068 USD 0.8899 USD 0.9454 USD 0.9004 USD
2023-12-08 0.8782 USD 7,426,673.8377 MATIC 0.8430 USD 0.8429 USD 0.9110 USD 0.9028 USD
2023-12-07 0.8367 USD 4,501,556.7194 MATIC 0.8196 USD 0.8112 USD 0.8574 USD 0.8327 USD
2023-12-06 0.8264 USD 5,646,068.5513 MATIC 0.8139 USD 0.8003 USD 0.8478 USD 0.8205 USD
2023-12-05 0.8047 USD 2,740,892.4845 MATIC 0.8094 USD 0.7847 USD 0.8216 USD 0.8053 USD
2023-12-04 0.8112 USD 4,717,980.4063 MATIC 0.8149 USD 0.7845 USD 0.8374 USD 0.8039 USD
2023-12-03 0.8143 USD 6,379,259.8343 MATIC 0.8152 USD 0.7992 USD 0.8240 USD 0.8140 USD
2023-12-02 0.8098 USD 5,174,450.6558 MATIC 0.8001 USD 0.7972 USD 0.8269 USD 0.8230 USD
2023-12-01 0.7833 USD 5,764,353.5818 MATIC 0.7619 USD 0.7554 USD 0.7985 USD 0.7959 USD
2023-11-30 0.7660 USD 6,117,359.9744 MATIC 0.7583 USD 0.7515 USD 0.7814 USD 0.7621 USD
2023-11-29 0.7572 USD 4,100,911.3299 MATIC 0.7477 USD 0.7435 USD 0.7716 USD 0.7575 USD
2023-11-28 0.7445 USD 2,488,581.1060 MATIC 0.7423 USD 0.7275 USD 0.7586 USD 0.7499 USD
2023-11-27 0.7438 USD 3,773,792.0950 MATIC 0.7624 USD 0.7287 USD 0.7683 USD 0.7384 USD
2023-11-26 0.7680 USD 4,962,004.8295 MATIC 0.7797 USD 0.7420 USD 0.7868 USD 0.7613 USD
2023-11-25 0.7714 USD 3,943,527.4468 MATIC 0.7596 USD 0.7572 USD 0.7775 USD 0.7737 USD
2023-11-24 0.7764 USD 5,353,697.9675 MATIC 0.7724 USD 0.7568 USD 0.7967 USD 0.7645 USD
2023-11-23 0.7750 USD 3,092,642.0813 MATIC 0.7731 USD 0.7637 USD 0.7857 USD 0.7759 USD
2023-11-22 0.7662 USD 8,427,260.1227 MATIC 0.7285 USD 0.7269 USD 0.7862 USD 0.7728 USD
2023-11-21 0.7670 USD 13,290,456.2409 MATIC 0.8107 USD 0.7314 USD 0.8207 USD 0.7359 USD
2023-11-20 0.8386 USD 6,464,618.5406 MATIC 0.8537 USD 0.8059 USD 0.8668 USD 0.8170 USD