Identifier on Kraken: MATICUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-09-30 |
0.5317 USD |
849,678.2001 MATIC |
0.5265 USD |
0.5243 USD |
0.5376 USD |
0.5349 USD |
2023-09-29 |
0.5226 USD |
1,905,630.8331 MATIC |
0.5199 USD |
0.5168 USD |
0.5274 USD |
0.5259 USD |
2023-09-28 |
0.5141 USD |
1,733,496.6136 MATIC |
0.5035 USD |
0.5027 USD |
0.5231 USD |
0.5194 USD |
2023-09-27 |
0.5054 USD |
2,421,758.1877 MATIC |
0.5092 USD |
0.4999 USD |
0.5159 USD |
0.5025 USD |
2023-09-26 |
0.5159 USD |
1,013,192.6882 MATIC |
0.5195 USD |
0.5055 USD |
0.5256 USD |
0.5085 USD |
2023-09-25 |
0.5143 USD |
1,445,299.5198 MATIC |
0.5135 USD |
0.5066 USD |
0.5202 USD |
0.5178 USD |
2023-09-24 |
0.5215 USD |
540,661.8146 MATIC |
0.5209 USD |
0.5176 USD |
0.5263 USD |
0.5185 USD |
2023-09-23 |
0.5213 USD |
479,845.4863 MATIC |
0.5208 USD |
0.5189 USD |
0.5234 USD |
0.5190 USD |
2023-09-22 |
0.5201 USD |
1,199,742.4321 MATIC |
0.5193 USD |
0.5153 USD |
0.5243 USD |
0.5205 USD |
2023-09-21 |
0.5282 USD |
1,591,711.5974 MATIC |
0.5410 USD |
0.5184 USD |
0.5433 USD |
0.5207 USD |
2023-09-20 |
0.5431 USD |
2,240,652.5009 MATIC |
0.5450 USD |
0.5351 USD |
0.5499 USD |
0.5456 USD |
2023-09-19 |
0.5379 USD |
2,029,722.1911 MATIC |
0.5265 USD |
0.5248 USD |
0.5459 USD |
0.5432 USD |
2023-09-18 |
0.5269 USD |
1,916,344.8284 MATIC |
0.5172 USD |
0.5116 USD |
0.5354 USD |
0.5263 USD |
2023-09-17 |
0.5209 USD |
864,700.3326 MATIC |
0.5284 USD |
0.5127 USD |
0.5284 USD |
0.5163 USD |
2023-09-16 |
0.5287 USD |
494,686.2655 MATIC |
0.5302 USD |
0.5244 USD |
0.5359 USD |
0.5282 USD |
2023-09-15 |
0.5235 USD |
1,956,348.5031 MATIC |
0.5223 USD |
0.5153 USD |
0.5345 USD |
0.5296 USD |
2023-09-14 |
0.5216 USD |
1,958,963.7282 MATIC |
0.5138 USD |
0.5138 USD |
0.5277 USD |
0.5220 USD |
2023-09-13 |
0.5133 USD |
2,745,592.9556 MATIC |
0.5066 USD |
0.5051 USD |
0.5238 USD |
0.5149 USD |
2023-09-12 |
0.5097 USD |
2,654,530.3391 MATIC |
0.5035 USD |
0.4998 USD |
0.5183 USD |
0.5087 USD |
2023-09-11 |
0.5042 USD |
6,147,032.8145 MATIC |
0.5230 USD |
0.4925 USD |
0.5245 USD |
0.5012 USD |
2023-09-10 |
0.5241 USD |
5,566,112.6963 MATIC |
0.5394 USD |
0.5097 USD |
0.5394 USD |
0.5232 USD |
2023-09-09 |
0.5411 USD |
281,046.5953 MATIC |
0.5436 USD |
0.5392 USD |
0.5436 USD |
0.5404 USD |
2023-09-08 |
0.5468 USD |
3,089,639.1297 MATIC |
0.5550 USD |
0.5328 USD |
0.5584 USD |
0.5422 USD |
2023-09-07 |
0.5539 USD |
1,986,399.4606 MATIC |
0.5583 USD |
0.5500 USD |
0.5650 USD |
0.5525 USD |
2023-09-06 |
0.5563 USD |
2,883,029.3938 MATIC |
0.5582 USD |
0.5428 USD |
0.5690 USD |
0.5590 USD |
2023-09-05 |
0.5589 USD |
3,661,151.9007 MATIC |
0.5543 USD |
0.5505 USD |
0.5665 USD |
0.5583 USD |
2023-09-04 |
0.5468 USD |
1,246,109.6225 MATIC |
0.5422 USD |
0.5400 USD |
0.5543 USD |
0.5489 USD |
2023-09-03 |
0.5421 USD |
591,656.8178 MATIC |
0.5409 USD |
0.5375 USD |
0.5457 USD |
0.5422 USD |
2023-09-02 |
0.5412 USD |
770,425.8596 MATIC |
0.5399 USD |
0.5360 USD |
0.5472 USD |
0.5411 USD |
2023-09-01 |
0.5410 USD |
2,463,171.1311 MATIC |
0.5494 USD |
0.5313 USD |
0.5534 USD |
0.5392 USD |
2023-08-31 |
0.5645 USD |
3,210,707.9188 MATIC |
0.5750 USD |
0.5428 USD |
0.5880 USD |
0.5459 USD |