Identifier on Binance US: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
1.5858 USD |
39,821,141.6000 MATIC |
1.6323 USD |
1.4453 USD |
1.5120 USD |
1.5201 USD |
| 2021-06-04 |
1.6506 USD |
63,129,199.5000 MATIC |
1.8244 USD |
1.5515 USD |
1.6304 USD |
1.6278 USD |
| 2021-06-03 |
1.8173 USD |
24,553,368.0000 MATIC |
1.7991 USD |
1.7620 USD |
1.7983 USD |
1.8190 USD |
| 2021-06-02 |
1.8141 USD |
33,122,909.4000 MATIC |
1.8253 USD |
1.7500 USD |
1.7898 USD |
1.8016 USD |
| 2021-06-01 |
1.8723 USD |
43,532,886.1000 MATIC |
1.8715 USD |
1.7637 USD |
1.8195 USD |
1.8184 USD |
| 2021-05-31 |
1.8428 USD |
48,117,092.0000 MATIC |
1.8664 USD |
1.7450 USD |
1.8069 USD |
1.8882 USD |
| 2021-05-30 |
1.8195 USD |
74,023,762.5000 MATIC |
1.6995 USD |
1.5284 USD |
1.6229 USD |
1.8443 USD |
| 2021-05-29 |
1.7087 USD |
66,235,270.4000 MATIC |
1.8197 USD |
1.5150 USD |
1.5832 USD |
1.6951 USD |
| 2021-05-28 |
1.8759 USD |
92,083,190.7000 MATIC |
2.0417 USD |
1.6634 USD |
1.8000 USD |
1.8181 USD |
| 2021-05-27 |
2.0774 USD |
101,291,674.6000 MATIC |
2.2112 USD |
1.8509 USD |
2.0448 USD |
2.0435 USD |
| 2021-05-26 |
2.1960 USD |
135,793,008.9000 MATIC |
1.9350 USD |
1.8324 USD |
1.9600 USD |
2.2446 USD |
| 2021-05-25 |
1.7292 USD |
112,943,710.4000 MATIC |
1.7467 USD |
1.5123 USD |
1.6335 USD |
1.9366 USD |
| 2021-05-24 |
1.5373 USD |
169,162,570.2000 MATIC |
1.0741 USD |
1.0642 USD |
1.1500 USD |
1.6918 USD |
| 2021-05-23 |
0.9715 USD |
106,126,546.2000 MATIC |
1.1948 USD |
0.7400 USD |
0.8888 USD |
1.1096 USD |
| 2021-05-22 |
1.3371 USD |
68,592,859.1000 MATIC |
1.4856 USD |
1.1233 USD |
1.2050 USD |
1.2015 USD |
| 2021-05-21 |
1.5737 USD |
75,804,747.8000 MATIC |
1.8326 USD |
1.1667 USD |
1.4460 USD |
1.5124 USD |
| 2021-05-20 |
1.8180 USD |
101,448,226.2000 MATIC |
1.6240 USD |
1.3200 USD |
1.5780 USD |
1.8238 USD |
| 2021-05-19 |
2.0457 USD |
184,598,903.3000 MATIC |
2.4466 USD |
1.0000 USD |
1.8076 USD |
1.7700 USD |
| 2021-05-18 |
2.2229 USD |
110,785,619.8000 MATIC |
1.7297 USD |
1.7074 USD |
1.7600 USD |
2.4639 USD |
| 2021-05-17 |
1.6590 USD |
58,881,024.6000 MATIC |
1.7280 USD |
1.4800 USD |
1.5997 USD |
1.7160 USD |
| 2021-05-16 |
1.6384 USD |
51,066,689.6000 MATIC |
1.5977 USD |
1.4653 USD |
1.5604 USD |
1.6912 USD |
| 2021-05-15 |
1.7187 USD |
101,751,384.0000 MATIC |
1.4756 USD |
1.4710 USD |
1.6659 USD |
1.5842 USD |
| 2021-05-14 |
1.3284 USD |
73,584,192.1000 MATIC |
1.0534 USD |
1.0430 USD |
1.1134 USD |
1.4750 USD |
| 2021-05-13 |
1.0785 USD |
62,200,036.8000 MATIC |
1.0543 USD |
0.9500 USD |
1.0374 USD |
1.0322 USD |
| 2021-05-12 |
1.1449 USD |
92,908,430.0000 MATIC |
1.0668 USD |
1.0301 USD |
1.0788 USD |
1.1267 USD |
| 2021-05-11 |
0.9468 USD |
50,135,365.9000 MATIC |
0.8773 USD |
0.8018 USD |
0.8267 USD |
1.0796 USD |
| 2021-05-10 |
0.9190 USD |
42,332,045.3000 MATIC |
0.9689 USD |
0.7839 USD |
0.8882 USD |
0.8795 USD |
| 2021-05-09 |
0.9419 USD |
103,244,107.3000 MATIC |
0.8500 USD |
0.7896 USD |
0.8519 USD |
0.9765 USD |
| 2021-05-08 |
0.8054 USD |
28,810,518.3000 MATIC |
0.7517 USD |
0.7323 USD |
0.7552 USD |
0.8498 USD |
| 2021-05-07 |
0.7689 USD |
19,258,831.2000 MATIC |
0.7627 USD |
0.7327 USD |
0.7544 USD |
0.7481 USD |
| 2021-05-06 |
0.7761 USD |
20,370,107.6000 MATIC |
0.8100 USD |
0.7268 USD |
0.7625 USD |
0.7562 USD |
| 2021-05-05 |
0.7846 USD |
34,476,006.0000 MATIC |
0.7057 USD |
0.7001 USD |
0.7297 USD |
0.8110 USD |
| 2021-05-04 |
0.7477 USD |
28,258,850.3000 MATIC |
0.7959 USD |
0.6844 USD |
0.7196 USD |
0.7211 USD |
| 2021-05-03 |
0.8189 USD |
29,214,450.4000 MATIC |
0.8217 USD |
0.7758 USD |
0.7969 USD |
0.8016 USD |
| 2021-05-02 |
0.7920 USD |
25,606,856.0000 MATIC |
0.7862 USD |
0.7404 USD |
0.7629 USD |
0.8183 USD |
| 2021-05-01 |
0.8091 USD |
33,373,835.5000 MATIC |
0.8224 USD |
0.7711 USD |
0.7959 USD |
0.7892 USD |
| 2021-04-30 |
0.8692 USD |
72,965,850.3000 MATIC |
0.8909 USD |
0.7828 USD |
0.8181 USD |
0.8233 USD |
| 2021-04-29 |
0.8445 USD |
104,640,578.9000 MATIC |
0.7778 USD |
0.7424 USD |
0.7847 USD |
0.8758 USD |
| 2021-04-28 |
0.7865 USD |
178,457,116.6000 MATIC |
0.8281 USD |
0.6742 USD |
0.7199 USD |
0.7847 USD |
| 2021-04-27 |
0.6517 USD |
134,641,509.1000 MATIC |
0.5375 USD |
0.5355 USD |
0.5729 USD |
0.8250 USD |
| 2021-04-26 |
0.4965 USD |
126,027,052.4000 MATIC |
0.3844 USD |
0.3800 USD |
0.4232 USD |
0.5415 USD |
| 2021-04-25 |
0.3781 USD |
27,400,971.4000 MATIC |
0.3548 USD |
0.3455 USD |
0.3581 USD |
0.3832 USD |
| 2021-04-24 |
0.3647 USD |
17,722,931.2000 MATIC |
0.3825 USD |
0.3382 USD |
0.3532 USD |
0.3553 USD |
| 2021-04-23 |
0.3379 USD |
29,384,998.1000 MATIC |
0.3501 USD |
0.2926 USD |
0.3280 USD |
0.3829 USD |
| 2021-04-22 |
0.3934 USD |
59,599,921.1000 MATIC |
0.3578 USD |
0.3413 USD |
0.3716 USD |
0.3526 USD |
| 2021-04-21 |
0.3556 USD |
24,740,485.1000 MATIC |
0.3433 USD |
0.3280 USD |
0.3411 USD |
0.3622 USD |
| 2021-04-20 |
0.3271 USD |
24,309,390.1000 MATIC |
0.3263 USD |
0.2975 USD |
0.3062 USD |
0.3397 USD |
| 2021-04-19 |
0.3522 USD |
20,452,773.1000 MATIC |
0.3649 USD |
0.3253 USD |
0.3370 USD |
0.3282 USD |
| 2021-04-18 |
0.3564 USD |
29,863,257.7000 MATIC |
0.4023 USD |
0.3213 USD |
0.3390 USD |
0.3644 USD |
| 2021-04-17 |
0.4215 USD |
13,215,833.9000 MATIC |
0.4360 USD |
0.3996 USD |
0.4087 USD |
0.4048 USD |