Crypto exchange Binance US

Market Polygon (MATIC) / USD

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