Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |