Identifier on Yobit: matic_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
1.7023 USD |
6.1008 MATIC |
1.7023 USD |
1.6780 USD |
1.7265 USD |
1.6780 USD |
| 2022-03-01 |
1.6050 USD |
32.6302 MATIC |
1.6050 USD |
1.5321 USD |
1.6780 USD |
1.6780 USD |
| 2022-02-28 |
1.5681 USD |
10.5552 MATIC |
1.5681 USD |
1.5000 USD |
1.6362 USD |
1.6362 USD |
| 2022-02-27 |
1.5932 USD |
14.1599 MATIC |
1.5932 USD |
1.5502 USD |
1.6362 USD |
1.5502 USD |
| 2022-02-26 |
1.5844 USD |
13.9901 MATIC |
1.5844 USD |
1.5322 USD |
1.6367 USD |
1.6367 USD |
| 2022-02-25 |
1.5502 USD |
0.0740 MATIC |
1.5502 USD |
1.5502 USD |
1.5502 USD |
1.5502 USD |
| 2022-02-24 |
1.6000 USD |
39.0454 MATIC |
1.6000 USD |
1.5000 USD |
1.7000 USD |
1.5502 USD |
| 2022-02-23 |
1.5723 USD |
14.5591 MATIC |
1.5723 USD |
1.5321 USD |
1.6126 USD |
1.6126 USD |
| 2022-02-22 |
1.6133 USD |
83.5686 MATIC |
1.6133 USD |
1.5000 USD |
1.7265 USD |
1.5321 USD |
| 2022-02-21 |
1.5563 USD |
55.3829 MATIC |
1.5563 USD |
1.5000 USD |
1.6126 USD |
1.5510 USD |
| 2022-02-20 |
1.6521 USD |
117.1094 MATIC |
1.6521 USD |
1.5000 USD |
1.8041 USD |
1.5523 USD |
| 2022-02-19 |
1.8000 USD |
15.4698 MATIC |
1.8000 USD |
1.8000 USD |
1.8000 USD |
1.8000 USD |
| 2022-02-18 |
1.7916 USD |
9.1782 MATIC |
1.7916 USD |
1.7832 USD |
1.8000 USD |
1.8000 USD |
| 2022-02-17 |
1.7852 USD |
61.4546 MATIC |
1.7852 USD |
1.7703 USD |
1.8000 USD |
1.8000 USD |
| 2022-02-16 |
1.7806 USD |
37.4550 MATIC |
1.7806 USD |
1.7612 USD |
1.8000 USD |
1.7703 USD |
| 2022-02-15 |
1.7128 USD |
322.2063 MATIC |
1.7128 USD |
1.5100 USD |
1.9155 USD |
1.7612 USD |
| 2022-02-14 |
1.9403 USD |
19.8273 MATIC |
1.9403 USD |
1.8805 USD |
2.0000 USD |
2.0000 USD |
| 2022-02-13 |
1.9483 USD |
333.1186 MATIC |
1.9483 USD |
1.8965 USD |
2.0000 USD |
1.8965 USD |
| 2022-02-12 |
1.8989 USD |
515.5180 MATIC |
1.8989 USD |
1.7778 USD |
2.0200 USD |
1.9700 USD |
| 2022-02-11 |
1.9333 USD |
27.3525 MATIC |
1.9333 USD |
1.8965 USD |
1.9700 USD |
1.9000 USD |
| 2022-02-10 |
1.9585 USD |
195.6137 MATIC |
1.9585 USD |
1.9171 USD |
2.0000 USD |
1.9700 USD |
| 2022-02-09 |
1.9350 USD |
60.7763 MATIC |
1.9350 USD |
1.9000 USD |
1.9700 USD |
1.9171 USD |
| 2022-02-08 |
1.9358 USD |
222.4316 MATIC |
1.9358 USD |
1.8965 USD |
1.9750 USD |
1.9000 USD |
| 2022-02-07 |
1.8620 USD |
10,781.7472 MATIC |
1.8620 USD |
1.7490 USD |
1.9750 USD |
1.9750 USD |
| 2022-02-06 |
1.7444 USD |
21.8271 MATIC |
1.7444 USD |
1.7387 USD |
1.7500 USD |
1.7490 USD |
| 2022-02-05 |
1.8010 USD |
186.5338 MATIC |
1.8010 USD |
1.7500 USD |
1.8520 USD |
1.7500 USD |
| 2022-02-04 |
1.8077 USD |
17.0788 MATIC |
1.8077 USD |
1.7693 USD |
1.8460 USD |
1.8460 USD |
| 2022-02-03 |
1.7693 USD |
2.9922 MATIC |
1.7693 USD |
1.7693 USD |
1.7693 USD |
1.7693 USD |
| 2022-02-02 |
1.7693 USD |
0.1665 MATIC |
1.7693 USD |
1.7693 USD |
1.7693 USD |
1.7693 USD |
| 2022-02-01 |
1.8344 USD |
1.4331 MATIC |
1.8344 USD |
1.8100 USD |
1.8587 USD |
1.8100 USD |
| 2022-01-31 |
1.8144 USD |
6.0596 MATIC |
1.8144 USD |
1.7700 USD |
1.8587 USD |
1.8587 USD |
| 2022-01-30 |
1.8139 USD |
0.6808 MATIC |
1.8139 USD |
1.7700 USD |
1.8578 USD |
1.7700 USD |
| 2022-01-29 |
1.8140 USD |
70.6330 MATIC |
1.8140 USD |
1.7693 USD |
1.8587 USD |
1.7700 USD |
| 2022-01-28 |
1.7983 USD |
2.0945 MATIC |
1.7983 USD |
1.7387 USD |
1.8578 USD |
1.8578 USD |
| 2022-01-27 |
1.7589 USD |
579.4894 MATIC |
1.7589 USD |
1.6600 USD |
1.8578 USD |
1.8578 USD |
| 2022-01-26 |
1.6434 USD |
81.0982 MATIC |
1.6434 USD |
1.5500 USD |
1.7367 USD |
1.7367 USD |
| 2022-01-25 |
1.6471 USD |
48.7194 MATIC |
1.6471 USD |
1.5100 USD |
1.7841 USD |
1.7367 USD |
| 2022-01-24 |
1.8297 USD |
177.9912 MATIC |
1.8297 USD |
1.5100 USD |
2.1494 USD |
1.5100 USD |
| 2022-01-23 |
1.8680 USD |
86.1535 MATIC |
1.8680 USD |
1.7107 USD |
2.0253 USD |
2.0253 USD |
| 2022-01-22 |
1.9302 USD |
417.5174 MATIC |
1.9302 USD |
1.6290 USD |
2.2313 USD |
1.8041 USD |
| 2022-01-21 |
2.4000 USD |
48.6062 MATIC |
2.4000 USD |
2.2000 USD |
2.6000 USD |
2.2313 USD |
| 2022-01-20 |
2.3000 USD |
7.5000 MATIC |
2.3000 USD |
2.3000 USD |
2.3000 USD |
2.3000 USD |
| 2022-01-19 |
2.3550 USD |
3.8331 MATIC |
2.3550 USD |
2.3000 USD |
2.4100 USD |
2.4100 USD |
| 2022-01-18 |
2.4500 USD |
33.2966 MATIC |
2.4500 USD |
2.3000 USD |
2.6000 USD |
2.3000 USD |
| 2022-01-17 |
2.4723 USD |
6.6234 MATIC |
2.4723 USD |
2.3356 USD |
2.6090 USD |
2.6090 USD |
| 2022-01-16 |
2.4828 USD |
20.0093 MATIC |
2.4828 USD |
2.3356 USD |
2.6300 USD |
2.3356 USD |
| 2022-01-15 |
2.4273 USD |
11.4867 MATIC |
2.4273 USD |
2.3356 USD |
2.5190 USD |
2.4000 USD |
| 2022-01-14 |
2.4678 USD |
25.2724 MATIC |
2.4678 USD |
2.3356 USD |
2.6000 USD |
2.3356 USD |
| 2022-01-13 |
2.6087 USD |
28.5797 MATIC |
2.6087 USD |
2.5173 USD |
2.7000 USD |
2.5173 USD |
| 2022-01-12 |
2.4950 USD |
80.4315 MATIC |
2.4950 USD |
2.2500 USD |
2.7400 USD |
2.6390 USD |