Identifier on Binance US: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
1.1893 USD |
27,435,447.9000 MATIC |
1.1771 USD |
1.1354 USD |
1.1679 USD |
1.1974 USD |
| 2021-06-23 |
1.1645 USD |
54,566,649.0000 MATIC |
1.0750 USD |
1.0263 USD |
1.1434 USD |
1.1772 USD |
| 2021-06-22 |
1.0793 USD |
87,874,182.8000 MATIC |
1.0982 USD |
0.9253 USD |
1.0481 USD |
1.0567 USD |
| 2021-06-21 |
1.2516 USD |
59,627,622.6000 MATIC |
1.3985 USD |
1.0836 USD |
1.1356 USD |
1.0971 USD |
| 2021-06-20 |
1.3588 USD |
27,149,243.0000 MATIC |
1.3581 USD |
1.2800 USD |
1.3204 USD |
1.3942 USD |
| 2021-06-19 |
1.3896 USD |
25,913,725.7000 MATIC |
1.3804 USD |
1.3486 USD |
1.3759 USD |
1.3607 USD |
| 2021-06-18 |
1.3873 USD |
31,652,210.6000 MATIC |
1.5025 USD |
1.3033 USD |
1.3423 USD |
1.3746 USD |
| 2021-06-17 |
1.5032 USD |
22,872,820.0000 MATIC |
1.4789 USD |
1.4550 USD |
1.4835 USD |
1.4973 USD |
| 2021-06-16 |
1.5575 USD |
30,067,027.0000 MATIC |
1.6300 USD |
1.4724 USD |
1.4772 USD |
1.4766 USD |
| 2021-06-15 |
1.6430 USD |
44,200,637.5000 MATIC |
1.5489 USD |
1.5325 USD |
1.5742 USD |
1.6354 USD |
| 2021-06-14 |
1.5119 USD |
34,015,583.0000 MATIC |
1.4676 USD |
1.4136 USD |
1.4533 USD |
1.5374 USD |
| 2021-06-13 |
1.3972 USD |
39,011,615.4000 MATIC |
1.3391 USD |
1.3122 USD |
1.3414 USD |
1.4703 USD |
| 2021-06-12 |
1.2771 USD |
37,866,824.2000 MATIC |
1.2503 USD |
1.1587 USD |
1.2094 USD |
1.3543 USD |
| 2021-06-11 |
1.3236 USD |
36,098,853.8000 MATIC |
1.3642 USD |
1.2301 USD |
1.2655 USD |
1.2532 USD |
| 2021-06-10 |
1.4221 USD |
37,514,666.4000 MATIC |
1.4919 USD |
1.3537 USD |
1.3867 USD |
1.3677 USD |
| 2021-06-09 |
1.4455 USD |
60,467,794.5000 MATIC |
1.4814 USD |
1.3539 USD |
1.4100 USD |
1.4944 USD |
| 2021-06-08 |
1.4227 USD |
79,971,792.3000 MATIC |
1.4843 USD |
1.2770 USD |
1.3447 USD |
1.4780 USD |
| 2021-06-07 |
1.6271 USD |
54,957,177.0000 MATIC |
1.5808 USD |
1.4672 USD |
1.5302 USD |
1.4815 USD |
| 2021-06-06 |
1.5512 USD |
27,492,792.5000 MATIC |
1.5285 USD |
1.5120 USD |
1.5422 USD |
1.5633 USD |
| 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 |