Identifier on Binance US: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
2.0300 USD |
13,411,077.4000 MATIC |
2.1122 USD |
1.9210 USD |
1.9995 USD |
2.0762 USD |
| 2022-01-09 |
2.0685 USD |
9,162,272.4000 MATIC |
1.9856 USD |
1.9634 USD |
2.0092 USD |
2.1181 USD |
| 2022-01-08 |
2.0048 USD |
13,988,427.8000 MATIC |
2.0551 USD |
1.8985 USD |
1.9453 USD |
1.9849 USD |
| 2022-01-07 |
2.1270 USD |
15,839,180.0000 MATIC |
2.2504 USD |
2.0408 USD |
2.0684 USD |
2.0471 USD |
| 2022-01-06 |
2.1735 USD |
14,490,897.6000 MATIC |
2.1834 USD |
2.0678 USD |
2.1214 USD |
2.2445 USD |
| 2022-01-05 |
2.2734 USD |
15,282,092.9000 MATIC |
2.3641 USD |
2.0111 USD |
2.2054 USD |
2.1881 USD |
| 2022-01-04 |
2.4386 USD |
9,288,719.4000 MATIC |
2.4330 USD |
2.3705 USD |
2.3871 USD |
2.3738 USD |
| 2022-01-03 |
2.4605 USD |
9,293,623.0000 MATIC |
2.5516 USD |
2.3590 USD |
2.4229 USD |
2.4322 USD |
| 2022-01-02 |
2.5390 USD |
5,388,842.6000 MATIC |
2.5736 USD |
2.5033 USD |
2.5178 USD |
2.5490 USD |
| 2022-01-01 |
2.5569 USD |
7,129,919.9000 MATIC |
2.5252 USD |
2.5028 USD |
2.5290 USD |
2.5698 USD |
| 2021-12-31 |
2.5541 USD |
14,714,384.1000 MATIC |
2.5539 USD |
2.4400 USD |
2.4857 USD |
2.5221 USD |
| 2021-12-30 |
2.5074 USD |
14,761,106.7000 MATIC |
2.4751 USD |
2.4135 USD |
2.4660 USD |
2.5355 USD |
| 2021-12-29 |
2.5347 USD |
18,266,527.7000 MATIC |
2.4935 USD |
2.4062 USD |
2.4952 USD |
2.4706 USD |
| 2021-12-28 |
2.5804 USD |
26,641,603.4000 MATIC |
2.7268 USD |
2.4454 USD |
2.5092 USD |
2.5164 USD |
| 2021-12-27 |
2.8299 USD |
14,358,843.5000 MATIC |
2.8783 USD |
2.7099 USD |
2.7687 USD |
2.7277 USD |
| 2021-12-26 |
2.7603 USD |
20,951,172.0000 MATIC |
2.6416 USD |
2.6109 USD |
2.6854 USD |
2.8845 USD |
| 2021-12-25 |
2.5790 USD |
13,829,193.1000 MATIC |
2.4688 USD |
2.4258 USD |
2.5196 USD |
2.6444 USD |
| 2021-12-24 |
2.5581 USD |
16,317,406.4000 MATIC |
2.6871 USD |
2.4261 USD |
2.4800 USD |
2.4539 USD |
| 2021-12-23 |
2.6184 USD |
30,896,219.7000 MATIC |
2.5016 USD |
2.4675 USD |
2.5554 USD |
2.6411 USD |
| 2021-12-22 |
2.5333 USD |
27,664,988.1000 MATIC |
2.3705 USD |
2.3687 USD |
2.4376 USD |
2.5027 USD |
| 2021-12-21 |
2.2876 USD |
16,806,282.5000 MATIC |
2.1310 USD |
2.1083 USD |
2.1282 USD |
2.3611 USD |
| 2021-12-20 |
2.1321 USD |
12,853,265.6000 MATIC |
2.2205 USD |
2.0477 USD |
2.0837 USD |
2.1305 USD |
| 2021-12-19 |
2.2335 USD |
13,502,714.4000 MATIC |
2.2358 USD |
2.1627 USD |
2.2062 USD |
2.2246 USD |
| 2021-12-18 |
2.1832 USD |
17,956,905.5000 MATIC |
2.1285 USD |
2.0553 USD |
2.0962 USD |
2.2376 USD |
| 2021-12-17 |
2.0761 USD |
17,239,560.1000 MATIC |
2.0694 USD |
1.9373 USD |
2.0258 USD |
2.1362 USD |
| 2021-12-16 |
2.1451 USD |
21,132,589.8000 MATIC |
2.1296 USD |
2.0713 USD |
2.1129 USD |
2.0788 USD |
| 2021-12-15 |
2.0304 USD |
34,078,428.3000 MATIC |
1.9405 USD |
1.8303 USD |
1.8706 USD |
2.1183 USD |
| 2021-12-14 |
1.8396 USD |
16,623,444.1000 MATIC |
1.8188 USD |
1.7366 USD |
1.8044 USD |
1.9149 USD |
| 2021-12-13 |
1.8732 USD |
20,575,804.9000 MATIC |
2.0857 USD |
1.7510 USD |
1.8255 USD |
1.8207 USD |
| 2021-12-12 |
2.0900 USD |
9,474,744.9000 MATIC |
2.1395 USD |
2.0275 USD |
2.0490 USD |
2.0801 USD |
| 2021-12-11 |
2.0920 USD |
15,840,639.2000 MATIC |
2.0930 USD |
2.0120 USD |
2.0929 USD |
2.1333 USD |
| 2021-12-10 |
2.1781 USD |
29,825,461.5000 MATIC |
2.0854 USD |
2.0429 USD |
2.1103 USD |
2.1092 USD |
| 2021-12-09 |
2.2173 USD |
29,294,841.8000 MATIC |
2.4218 USD |
2.0619 USD |
2.1237 USD |
2.0917 USD |
| 2021-12-08 |
2.4216 USD |
37,790,782.3000 MATIC |
2.3487 USD |
2.2254 USD |
2.2914 USD |
2.4308 USD |
| 2021-12-07 |
2.3583 USD |
51,494,962.1000 MATIC |
2.2797 USD |
2.2379 USD |
2.2853 USD |
2.3739 USD |
| 2021-12-06 |
2.0215 USD |
56,983,688.4000 MATIC |
2.0523 USD |
1.7140 USD |
1.8152 USD |
2.2693 USD |
| 2021-12-05 |
2.0303 USD |
42,468,172.4000 MATIC |
1.9764 USD |
1.8829 USD |
1.9437 USD |
2.0477 USD |
| 2021-12-04 |
1.9542 USD |
58,400,010.2000 MATIC |
2.2686 USD |
1.5498 USD |
1.8517 USD |
1.9382 USD |
| 2021-12-03 |
2.2365 USD |
57,672,411.8000 MATIC |
2.1246 USD |
2.0827 USD |
2.1303 USD |
2.2783 USD |
| 2021-12-02 |
2.0948 USD |
47,050,419.4000 MATIC |
2.0058 USD |
1.9507 USD |
2.0057 USD |
2.1320 USD |
| 2021-12-01 |
1.9670 USD |
31,441,949.1000 MATIC |
1.7876 USD |
1.7748 USD |
1.8352 USD |
2.0189 USD |
| 2021-11-30 |
1.7924 USD |
18,806,822.9000 MATIC |
1.8175 USD |
1.6973 USD |
1.7346 USD |
1.7887 USD |
| 2021-11-29 |
1.7149 USD |
13,282,086.7000 MATIC |
1.6526 USD |
1.6306 USD |
1.6425 USD |
1.8157 USD |
| 2021-11-28 |
1.5758 USD |
14,722,529.1000 MATIC |
1.6133 USD |
1.5000 USD |
1.5472 USD |
1.6512 USD |
| 2021-11-27 |
1.6646 USD |
11,175,553.8000 MATIC |
1.6405 USD |
1.5870 USD |
1.6174 USD |
1.6021 USD |
| 2021-11-26 |
1.7100 USD |
31,986,480.7000 MATIC |
1.9285 USD |
1.5910 USD |
1.6613 USD |
1.6344 USD |
| 2021-11-25 |
1.8200 USD |
26,097,904.7000 MATIC |
1.6861 USD |
1.6712 USD |
1.7343 USD |
1.9226 USD |
| 2021-11-24 |
1.7213 USD |
16,410,403.9000 MATIC |
1.7508 USD |
1.6524 USD |
1.6871 USD |
1.6900 USD |
| 2021-11-23 |
1.6587 USD |
14,212,896.9000 MATIC |
1.5580 USD |
1.5435 USD |
1.5692 USD |
1.7575 USD |
| 2021-11-22 |
1.5698 USD |
8,225,774.5000 MATIC |
1.6003 USD |
1.5260 USD |
1.5542 USD |
1.5679 USD |