Identifier on Binance US: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
1.4335 USD |
3,133,758.2000 MATIC |
1.4279 USD |
1.3968 USD |
1.4121 USD |
1.4150 USD |
| 2022-04-19 |
1.4213 USD |
2,838,933.4000 MATIC |
1.4192 USD |
1.3936 USD |
1.4046 USD |
1.4297 USD |
| 2022-04-18 |
1.3551 USD |
4,483,974.0000 MATIC |
1.3364 USD |
1.2933 USD |
1.3115 USD |
1.4216 USD |
| 2022-04-17 |
1.3741 USD |
1,032,326.6000 MATIC |
1.3885 USD |
1.3378 USD |
1.3610 USD |
1.3391 USD |
| 2022-04-16 |
1.3864 USD |
986,657.1000 MATIC |
1.3979 USD |
1.3652 USD |
1.3742 USD |
1.3914 USD |
| 2022-04-15 |
1.3872 USD |
1,369,757.4000 MATIC |
1.3736 USD |
1.3669 USD |
1.3828 USD |
1.3960 USD |
| 2022-04-14 |
1.3945 USD |
2,555,895.4000 MATIC |
1.4187 USD |
1.3523 USD |
1.3635 USD |
1.3730 USD |
| 2022-04-13 |
1.4130 USD |
3,628,968.3000 MATIC |
1.3933 USD |
1.3662 USD |
1.3953 USD |
1.4198 USD |
| 2022-04-12 |
1.4058 USD |
4,298,402.3000 MATIC |
1.3363 USD |
1.3260 USD |
1.3431 USD |
1.3962 USD |
| 2022-04-11 |
1.3701 USD |
3,837,482.2000 MATIC |
1.4266 USD |
1.3130 USD |
1.3438 USD |
1.3329 USD |
| 2022-04-10 |
1.4605 USD |
1,023,316.8000 MATIC |
1.4600 USD |
1.4291 USD |
1.4422 USD |
1.4385 USD |
| 2022-04-09 |
1.4494 USD |
1,325,423.6000 MATIC |
1.4348 USD |
1.4271 USD |
1.4442 USD |
1.4641 USD |
| 2022-04-08 |
1.4783 USD |
2,645,973.4000 MATIC |
1.5109 USD |
1.4231 USD |
1.4456 USD |
1.4307 USD |
| 2022-04-07 |
1.4767 USD |
1,959,891.4000 MATIC |
1.4566 USD |
1.4377 USD |
1.4672 USD |
1.5131 USD |
| 2022-04-06 |
1.5188 USD |
3,982,052.2000 MATIC |
1.5918 USD |
1.4541 USD |
1.4849 USD |
1.4541 USD |
| 2022-04-05 |
1.6283 USD |
1,969,379.7000 MATIC |
1.6477 USD |
1.5895 USD |
1.6077 USD |
1.5908 USD |
| 2022-04-04 |
1.6453 USD |
2,316,245.3000 MATIC |
1.6880 USD |
1.6071 USD |
1.6271 USD |
1.6479 USD |
| 2022-04-03 |
1.6746 USD |
1,349,696.6000 MATIC |
1.6527 USD |
1.6330 USD |
1.6602 USD |
1.6890 USD |
| 2022-04-02 |
1.6961 USD |
2,839,053.2000 MATIC |
1.6962 USD |
1.6533 USD |
1.6730 USD |
1.6583 USD |
| 2022-04-01 |
1.6190 USD |
4,953,169.5000 MATIC |
1.6200 USD |
1.5594 USD |
1.5863 USD |
1.6931 USD |
| 2022-03-31 |
1.6825 USD |
4,248,278.7000 MATIC |
1.6830 USD |
1.6081 USD |
1.6308 USD |
1.6136 USD |
| 2022-03-30 |
1.6877 USD |
3,133,158.9000 MATIC |
1.6741 USD |
1.6286 USD |
1.6574 USD |
1.6854 USD |
| 2022-03-29 |
1.6947 USD |
3,315,922.4000 MATIC |
1.6579 USD |
1.6357 USD |
1.6651 USD |
1.6759 USD |
| 2022-03-28 |
1.7090 USD |
4,651,051.1000 MATIC |
1.6950 USD |
1.6656 USD |
1.6922 USD |
1.6668 USD |
| 2022-03-27 |
1.6436 USD |
4,012,837.5000 MATIC |
1.6126 USD |
1.6016 USD |
1.6136 USD |
1.6947 USD |
| 2022-03-26 |
1.5888 USD |
1,972,309.9000 MATIC |
1.5788 USD |
1.5691 USD |
1.5800 USD |
1.6136 USD |
| 2022-03-25 |
1.6177 USD |
3,982,481.0000 MATIC |
1.6298 USD |
1.5642 USD |
1.5826 USD |
1.5817 USD |
| 2022-03-24 |
1.6020 USD |
4,492,434.7000 MATIC |
1.5563 USD |
1.5451 USD |
1.5639 USD |
1.6310 USD |
| 2022-03-23 |
1.5247 USD |
2,674,443.5000 MATIC |
1.5069 USD |
1.4933 USD |
1.5051 USD |
1.5575 USD |
| 2022-03-22 |
1.5063 USD |
2,635,043.9000 MATIC |
1.4663 USD |
1.4597 USD |
1.4706 USD |
1.5043 USD |
| 2022-03-21 |
1.4686 USD |
1,914,033.9000 MATIC |
1.4657 USD |
1.4431 USD |
1.4590 USD |
1.4653 USD |
| 2022-03-20 |
1.4857 USD |
1,875,380.9000 MATIC |
1.5302 USD |
1.4588 USD |
1.4717 USD |
1.4654 USD |
| 2022-03-19 |
1.5220 USD |
2,996,207.0000 MATIC |
1.4987 USD |
1.4987 USD |
1.5147 USD |
1.5263 USD |
| 2022-03-18 |
1.4633 USD |
4,239,112.4000 MATIC |
1.4464 USD |
1.4183 USD |
1.4261 USD |
1.5010 USD |
| 2022-03-17 |
1.4642 USD |
2,972,188.8000 MATIC |
1.4680 USD |
1.4379 USD |
1.4503 USD |
1.4486 USD |
| 2022-03-16 |
1.4080 USD |
5,386,363.9000 MATIC |
1.3789 USD |
1.3555 USD |
1.3670 USD |
1.4701 USD |
| 2022-03-15 |
1.3728 USD |
3,218,684.6000 MATIC |
1.3791 USD |
1.3307 USD |
1.3447 USD |
1.3800 USD |
| 2022-03-14 |
1.3622 USD |
3,835,382.8000 MATIC |
1.3602 USD |
1.3302 USD |
1.3446 USD |
1.3771 USD |
| 2022-03-13 |
1.3952 USD |
1,973,616.2000 MATIC |
1.3959 USD |
1.3525 USD |
1.3657 USD |
1.3570 USD |
| 2022-03-12 |
1.4130 USD |
2,097,980.9000 MATIC |
1.4050 USD |
1.3939 USD |
1.3996 USD |
1.3984 USD |
| 2022-03-11 |
1.4338 USD |
4,896,382.8000 MATIC |
1.4355 USD |
1.4056 USD |
1.4137 USD |
1.4096 USD |
| 2022-03-10 |
1.4399 USD |
5,634,956.5000 MATIC |
1.5066 USD |
1.4017 USD |
1.4278 USD |
1.4340 USD |
| 2022-03-09 |
1.5097 USD |
6,295,873.4000 MATIC |
1.4458 USD |
1.4445 USD |
1.4614 USD |
1.5046 USD |
| 2022-03-08 |
1.4473 USD |
6,564,046.6000 MATIC |
1.4113 USD |
1.4027 USD |
1.4333 USD |
1.4459 USD |
| 2022-03-07 |
1.4304 USD |
6,494,471.4000 MATIC |
1.4350 USD |
1.3699 USD |
1.4056 USD |
1.4149 USD |
| 2022-03-06 |
1.4710 USD |
3,347,890.4000 MATIC |
1.5071 USD |
1.4311 USD |
1.4664 USD |
1.4368 USD |
| 2022-03-05 |
1.4843 USD |
3,489,713.7000 MATIC |
1.4776 USD |
1.4476 USD |
1.4663 USD |
1.5087 USD |
| 2022-03-04 |
1.5189 USD |
6,472,835.1000 MATIC |
1.5848 USD |
1.4532 USD |
1.4819 USD |
1.4736 USD |
| 2022-03-03 |
1.5972 USD |
5,900,505.1000 MATIC |
1.6370 USD |
1.5449 USD |
1.5699 USD |
1.5821 USD |
| 2022-03-02 |
1.6442 USD |
11,449,824.1000 MATIC |
1.6240 USD |
1.5822 USD |
1.6161 USD |
1.6349 USD |