Crypto exchange Kraken

Market Polygon (MATIC) / USD

Identifier on Kraken: MATICUSD
Date Price Volume Open Low High Close
2023-11-19 0.8369 USD 5,553,198.3266 MATIC 0.8315 USD 0.8118 USD 0.8512 USD 0.8497 USD
2023-11-18 0.8099 USD 6,077,827.5240 MATIC 0.8299 USD 0.7766 USD 0.8330 USD 0.8318 USD
2023-11-17 0.8282 USD 8,426,392.3453 MATIC 0.8447 USD 0.7877 USD 0.8737 USD 0.8241 USD
2023-11-16 0.8941 USD 20,012,942.4225 MATIC 0.9199 USD 0.8363 USD 0.9448 USD 0.8551 USD
2023-11-15 0.9231 USD 23,155,372.6698 MATIC 0.9175 USD 0.8852 USD 0.9620 USD 0.9327 USD
2023-11-14 0.9150 USD 25,393,296.9574 MATIC 0.8821 USD 0.8381 USD 0.9829 USD 0.9173 USD
2023-11-13 0.9036 USD 21,771,928.8925 MATIC 0.8976 USD 0.8541 USD 0.9623 USD 0.9443 USD
2023-11-12 0.8610 USD 21,606,425.6924 MATIC 0.8027 USD 0.7704 USD 0.9280 USD 0.9189 USD
2023-11-11 0.8161 USD 20,086,005.9821 MATIC 0.8432 USD 0.8004 USD 0.8457 USD 0.8030 USD
2023-11-10 0.8437 USD 13,848,083.8426 MATIC 0.8541 USD 0.8127 USD 0.8750 USD 0.8550 USD
2023-11-09 0.8147 USD 14,750,292.9554 MATIC 0.7879 USD 0.7618 USD 0.8588 USD 0.8358 USD
2023-11-08 0.7746 USD 14,471,660.8030 MATIC 0.7407 USD 0.7352 USD 0.8099 USD 0.7884 USD
2023-11-07 0.7261 USD 8,052,443.5459 MATIC 0.7356 USD 0.6952 USD 0.7474 USD 0.7386 USD
2023-11-06 0.7119 USD 7,452,122.5082 MATIC 0.6925 USD 0.6903 USD 0.7345 USD 0.7344 USD
2023-11-05 0.6890 USD 7,039,758.9951 MATIC 0.6779 USD 0.6738 USD 0.6991 USD 0.6873 USD
2023-11-04 0.6691 USD 2,919,065.6463 MATIC 0.6727 USD 0.6618 USD 0.6777 USD 0.6712 USD
2023-11-03 0.6583 USD 6,562,736.0238 MATIC 0.6587 USD 0.6425 USD 0.6735 USD 0.6682 USD
2023-11-02 0.6649 USD 11,236,274.8281 MATIC 0.6698 USD 0.6436 USD 0.6884 USD 0.6610 USD
2023-11-01 0.6439 USD 9,929,482.0977 MATIC 0.6363 USD 0.6173 USD 0.6697 USD 0.6658 USD
2023-10-31 0.6406 USD 9,651,052.3568 MATIC 0.6499 USD 0.6198 USD 0.6575 USD 0.6343 USD
2023-10-30 0.6427 USD 7,056,393.9709 MATIC 0.6385 USD 0.6270 USD 0.6511 USD 0.6499 USD
2023-10-29 0.6323 USD 4,705,898.1714 MATIC 0.6206 USD 0.6123 USD 0.6424 USD 0.6402 USD
2023-10-28 0.6213 USD 3,922,268.5948 MATIC 0.6100 USD 0.6100 USD 0.6269 USD 0.6246 USD
2023-10-27 0.6165 USD 6,125,402.1990 MATIC 0.6321 USD 0.6010 USD 0.6322 USD 0.6088 USD
2023-10-26 0.6373 USD 6,371,710.2286 MATIC 0.6302 USD 0.6157 USD 0.6587 USD 0.6344 USD
2023-10-25 0.6312 USD 10,722,435.9182 MATIC 0.6247 USD 0.6132 USD 0.6491 USD 0.6300 USD
2023-10-24 0.6395 USD 17,051,651.5514 MATIC 0.6375 USD 0.6157 USD 0.6646 USD 0.6274 USD
2023-10-23 0.6169 USD 12,445,346.6644 MATIC 0.6099 USD 0.6000 USD 0.6473 USD 0.6335 USD
2023-10-22 0.5788 USD 6,374,644.7188 MATIC 0.5730 USD 0.5585 USD 0.5949 USD 0.5878 USD
2023-10-21 0.5560 USD 3,617,987.1945 MATIC 0.5365 USD 0.5334 USD 0.5752 USD 0.5709 USD
2023-10-20 0.5366 USD 8,603,301.3990 MATIC 0.5175 USD 0.5150 USD 0.5479 USD 0.5373 USD
2023-10-19 0.5135 USD 3,778,032.0797 MATIC 0.5106 USD 0.5032 USD 0.5205 USD 0.5156 USD
2023-10-18 0.5157 USD 2,461,918.3811 MATIC 0.5191 USD 0.5100 USD 0.5243 USD 0.5113 USD
2023-10-17 0.5234 USD 3,065,642.9168 MATIC 0.5337 USD 0.5158 USD 0.5348 USD 0.5190 USD
2023-10-16 0.5281 USD 7,310,025.7565 MATIC 0.5149 USD 0.5140 USD 0.5449 USD 0.5341 USD
2023-10-15 0.5166 USD 1,684,392.8092 MATIC 0.5175 USD 0.5127 USD 0.5204 USD 0.5159 USD
2023-10-14 0.5180 USD 1,358,807.5217 MATIC 0.5148 USD 0.5141 USD 0.5219 USD 0.5168 USD
2023-10-13 0.5121 USD 2,437,266.7702 MATIC 0.5076 USD 0.5072 USD 0.5162 USD 0.5140 USD
2023-10-12 0.5074 USD 3,251,638.6493 MATIC 0.5139 USD 0.5009 USD 0.5168 USD 0.5078 USD
2023-10-11 0.5129 USD 3,357,124.7485 MATIC 0.5172 USD 0.5068 USD 0.5227 USD 0.5121 USD
2023-10-10 0.5188 USD 5,357,847.9045 MATIC 0.5291 USD 0.5101 USD 0.5347 USD 0.5186 USD
2023-10-09 0.5384 USD 7,131,145.5751 MATIC 0.5609 USD 0.5200 USD 0.5609 USD 0.5309 USD
2023-10-08 0.5630 USD 1,517,430.2739 MATIC 0.5644 USD 0.5570 USD 0.5691 USD 0.5599 USD
2023-10-07 0.5720 USD 2,342,789.5582 MATIC 0.5637 USD 0.5632 USD 0.5816 USD 0.5648 USD
2023-10-06 0.5601 USD 3,693,836.9259 MATIC 0.5458 USD 0.5452 USD 0.5710 USD 0.5671 USD
2023-10-05 0.5563 USD 2,966,142.1057 MATIC 0.5616 USD 0.5450 USD 0.5660 USD 0.5462 USD
2023-10-04 0.5726 USD 6,925,574.1138 MATIC 0.5668 USD 0.5502 USD 0.5991 USD 0.5651 USD
2023-10-03 0.5676 USD 4,089,924.8153 MATIC 0.5474 USD 0.5472 USD 0.5784 USD 0.5692 USD
2023-10-02 0.5571 USD 4,039,338.0620 MATIC 0.5692 USD 0.5437 USD 0.5705 USD 0.5463 USD
2023-10-01 0.5538 USD 9,616,062.7174 MATIC 0.5330 USD 0.5327 USD 0.5827 USD 0.5691 USD