Crypto exchange Kraken

Market Polygon (MATIC) / USD

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