Identifier on Binance US: MATICUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-01 |
1.6095 USD |
12,120,777.3000 MATIC |
1.6141 USD |
1.5550 USD |
1.5933 USD |
1.6234 USD |
2022-02-28 |
1.5173 USD |
11,148,055.0000 MATIC |
1.4526 USD |
1.4218 USD |
1.4504 USD |
1.5965 USD |
2022-02-27 |
1.4814 USD |
7,583,367.5000 MATIC |
1.5175 USD |
1.4231 USD |
1.4630 USD |
1.4558 USD |
2022-02-26 |
1.5461 USD |
6,523,198.2000 MATIC |
1.5523 USD |
1.5036 USD |
1.5210 USD |
1.5083 USD |
2022-02-25 |
1.4899 USD |
11,834,272.0000 MATIC |
1.4416 USD |
1.4010 USD |
1.4391 USD |
1.5596 USD |
2022-02-24 |
1.3484 USD |
33,629,439.8000 MATIC |
1.4363 USD |
1.2459 USD |
1.2909 USD |
1.4405 USD |
2022-02-23 |
1.5188 USD |
13,402,379.5000 MATIC |
1.4634 USD |
1.4334 USD |
1.4585 USD |
1.4348 USD |
2022-02-22 |
1.4137 USD |
16,993,560.3000 MATIC |
1.4041 USD |
1.3484 USD |
1.3758 USD |
1.4665 USD |
2022-02-21 |
1.5161 USD |
18,001,876.9000 MATIC |
1.5120 USD |
1.3975 USD |
1.4430 USD |
1.4017 USD |
2022-02-20 |
1.5446 USD |
7,323,781.7000 MATIC |
1.6333 USD |
1.4945 USD |
1.5271 USD |
1.5202 USD |
2022-02-19 |
1.6095 USD |
3,838,474.8000 MATIC |
1.5930 USD |
1.5592 USD |
1.5839 USD |
1.6314 USD |
2022-02-18 |
1.6435 USD |
6,863,236.8000 MATIC |
1.6618 USD |
1.5824 USD |
1.6038 USD |
1.5942 USD |
2022-02-17 |
1.7483 USD |
9,039,304.7000 MATIC |
1.8375 USD |
1.6461 USD |
1.6836 USD |
1.6701 USD |
2022-02-16 |
1.8170 USD |
8,950,065.6000 MATIC |
1.8723 USD |
1.7504 USD |
1.7804 USD |
1.8514 USD |
2022-02-15 |
1.7793 USD |
8,913,357.0000 MATIC |
1.6570 USD |
1.6535 USD |
1.6670 USD |
1.8642 USD |
2022-02-14 |
1.6338 USD |
8,807,875.1000 MATIC |
1.6596 USD |
1.5963 USD |
1.6152 USD |
1.6608 USD |
2022-02-13 |
1.6893 USD |
3,713,837.1000 MATIC |
1.7022 USD |
1.6436 USD |
1.6681 USD |
1.6731 USD |
2022-02-12 |
1.7009 USD |
7,202,404.9000 MATIC |
1.7158 USD |
1.6426 USD |
1.6799 USD |
1.7017 USD |
2022-02-11 |
1.8135 USD |
12,785,236.8000 MATIC |
1.8955 USD |
1.6760 USD |
1.7196 USD |
1.7147 USD |
2022-02-10 |
1.9701 USD |
13,994,682.0000 MATIC |
2.0387 USD |
1.8700 USD |
1.9317 USD |
1.8959 USD |
2022-02-09 |
1.9814 USD |
7,994,640.0000 MATIC |
1.9445 USD |
1.8913 USD |
1.9230 USD |
2.0518 USD |
2022-02-08 |
1.9519 USD |
12,935,730.1000 MATIC |
2.0205 USD |
1.8610 USD |
1.8942 USD |
1.9528 USD |
2022-02-07 |
1.9259 USD |
18,087,052.3000 MATIC |
1.7400 USD |
1.6982 USD |
1.7207 USD |
2.0342 USD |
2022-02-06 |
1.7117 USD |
5,110,187.5000 MATIC |
1.7129 USD |
1.6682 USD |
1.6975 USD |
1.7413 USD |
2022-02-05 |
1.7222 USD |
5,307,938.9000 MATIC |
1.6963 USD |
1.6750 USD |
1.6954 USD |
1.7271 USD |
2022-02-04 |
1.6138 USD |
9,297,116.0000 MATIC |
1.5572 USD |
1.5370 USD |
1.5492 USD |
1.6946 USD |
2022-02-03 |
1.5175 USD |
9,537,334.9000 MATIC |
1.5391 USD |
1.4455 USD |
1.5115 USD |
1.5394 USD |
2022-02-02 |
1.5891 USD |
10,288,122.2000 MATIC |
1.6515 USD |
1.5219 USD |
1.5557 USD |
1.5375 USD |
2022-02-01 |
1.6494 USD |
11,784,790.6000 MATIC |
1.6424 USD |
1.6121 USD |
1.6402 USD |
1.6546 USD |
2022-01-31 |
1.5950 USD |
10,459,930.6000 MATIC |
1.6045 USD |
1.5239 USD |
1.5467 USD |
1.6416 USD |
2022-01-30 |
1.6359 USD |
8,678,157.7000 MATIC |
1.6979 USD |
1.5766 USD |
1.5963 USD |
1.6030 USD |
2022-01-29 |
1.7005 USD |
12,909,684.4000 MATIC |
1.6739 USD |
1.6505 USD |
1.6810 USD |
1.6837 USD |
2022-01-28 |
1.6397 USD |
20,861,372.7000 MATIC |
1.5895 USD |
1.5538 USD |
1.6090 USD |
1.6798 USD |
2022-01-27 |
1.5781 USD |
18,894,641.1000 MATIC |
1.5913 USD |
1.4968 USD |
1.5326 USD |
1.5756 USD |
2022-01-26 |
1.6570 USD |
26,680,403.9000 MATIC |
1.5606 USD |
1.5234 USD |
1.5614 USD |
1.5862 USD |
2022-01-25 |
1.4949 USD |
14,804,609.4000 MATIC |
1.5085 USD |
1.4107 USD |
1.4382 USD |
1.5620 USD |
2022-01-24 |
1.4204 USD |
29,601,922.3000 MATIC |
1.6160 USD |
1.3077 USD |
1.3450 USD |
1.5125 USD |
2022-01-23 |
1.5824 USD |
15,451,791.2000 MATIC |
1.5381 USD |
1.5108 USD |
1.5447 USD |
1.6132 USD |
2022-01-22 |
1.5586 USD |
33,871,738.1000 MATIC |
1.6980 USD |
1.3973 USD |
1.5029 USD |
1.5263 USD |
2022-01-21 |
1.8366 USD |
21,317,877.8000 MATIC |
1.9595 USD |
1.6400 USD |
1.7234 USD |
1.6890 USD |
2022-01-20 |
2.0896 USD |
9,156,983.9000 MATIC |
2.0301 USD |
1.9611 USD |
2.0176 USD |
1.9690 USD |
2022-01-19 |
2.0817 USD |
8,281,485.8000 MATIC |
2.1208 USD |
2.0146 USD |
2.0426 USD |
2.0483 USD |
2022-01-18 |
2.1526 USD |
9,308,486.1000 MATIC |
2.2201 USD |
2.0795 USD |
2.1115 USD |
2.1345 USD |
2022-01-17 |
2.3222 USD |
11,830,882.8000 MATIC |
2.3332 USD |
2.1659 USD |
2.2223 USD |
2.2159 USD |
2022-01-16 |
2.3276 USD |
5,064,844.0000 MATIC |
2.3455 USD |
2.2827 USD |
2.3200 USD |
2.3218 USD |
2022-01-15 |
2.3581 USD |
6,525,627.9000 MATIC |
2.3368 USD |
2.2968 USD |
2.3359 USD |
2.3554 USD |
2022-01-14 |
2.2806 USD |
9,318,757.9000 MATIC |
2.2632 USD |
2.1840 USD |
2.2168 USD |
2.3393 USD |
2022-01-13 |
2.3428 USD |
12,312,808.9000 MATIC |
2.3978 USD |
2.2409 USD |
2.2917 USD |
2.2580 USD |
2022-01-12 |
2.3632 USD |
15,570,727.0000 MATIC |
2.3614 USD |
2.2929 USD |
2.3400 USD |
2.3904 USD |
2022-01-11 |
2.2376 USD |
16,838,144.1000 MATIC |
2.0710 USD |
2.0469 USD |
2.0768 USD |
2.3490 USD |