Identifier on Binance US: MATICUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-25 |
0.8859 USD |
1,336,045.8000 MATIC |
0.8742 USD |
0.8549 USD |
0.8676 USD |
0.8907 USD |
2023-05-24 |
0.8699 USD |
1,047,450.5000 MATIC |
0.8899 USD |
0.8581 USD |
0.8673 USD |
0.8751 USD |
2023-05-23 |
0.8841 USD |
440,474.6000 MATIC |
0.8735 USD |
0.8697 USD |
0.8746 USD |
0.8898 USD |
2023-05-22 |
0.8631 USD |
577,916.6000 MATIC |
0.8569 USD |
0.8445 USD |
0.8495 USD |
0.8718 USD |
2023-05-21 |
0.8646 USD |
392,374.7000 MATIC |
0.8780 USD |
0.8544 USD |
0.8592 USD |
0.8584 USD |
2023-05-20 |
0.8715 USD |
277,065.2000 MATIC |
0.8712 USD |
0.8642 USD |
0.8670 USD |
0.8754 USD |
2023-05-19 |
0.8704 USD |
327,116.9000 MATIC |
0.8727 USD |
0.8634 USD |
0.8673 USD |
0.8716 USD |
2023-05-18 |
0.8679 USD |
1,281,066.7000 MATIC |
0.8869 USD |
0.8438 USD |
0.8529 USD |
0.8725 USD |
2023-05-17 |
0.8742 USD |
1,764,945.4000 MATIC |
0.8458 USD |
0.8408 USD |
0.8489 USD |
0.8852 USD |
2023-05-16 |
0.8467 USD |
697,487.2000 MATIC |
0.8593 USD |
0.8357 USD |
0.8418 USD |
0.8444 USD |
2023-05-15 |
0.8668 USD |
1,521,098.1000 MATIC |
0.8602 USD |
0.8413 USD |
0.8606 USD |
0.8648 USD |
2023-05-14 |
0.8596 USD |
478,241.9000 MATIC |
0.8495 USD |
0.8405 USD |
0.8494 USD |
0.8602 USD |
2023-05-13 |
0.8564 USD |
571,420.6000 MATIC |
0.8661 USD |
0.8483 USD |
0.8524 USD |
0.8518 USD |
2023-05-12 |
0.8488 USD |
1,579,180.3000 MATIC |
0.8428 USD |
0.8219 USD |
0.8332 USD |
0.8635 USD |
2023-05-11 |
0.8468 USD |
1,019,097.8000 MATIC |
0.8800 USD |
0.8306 USD |
0.8414 USD |
0.8416 USD |
2023-05-10 |
0.8786 USD |
1,054,271.9000 MATIC |
0.8848 USD |
0.8426 USD |
0.8703 USD |
0.8790 USD |
2023-05-09 |
0.8988 USD |
808,423.1000 MATIC |
0.9161 USD |
0.8750 USD |
0.8785 USD |
0.8849 USD |
2023-05-08 |
0.9351 USD |
2,381,677.8000 MATIC |
0.9813 USD |
0.8882 USD |
0.9160 USD |
0.9162 USD |
2023-05-07 |
0.9847 USD |
364,082.9000 MATIC |
0.9843 USD |
0.9744 USD |
0.9798 USD |
0.9871 USD |
2023-05-06 |
0.9813 USD |
1,463,227.2000 MATIC |
1.0014 USD |
0.9552 USD |
0.9623 USD |
0.9845 USD |
2023-05-05 |
0.9999 USD |
811,000.3000 MATIC |
0.9853 USD |
0.9807 USD |
0.9878 USD |
1.0002 USD |
2023-05-04 |
0.9948 USD |
513,940.1000 MATIC |
1.0076 USD |
0.9813 USD |
0.9850 USD |
0.9851 USD |
2023-05-03 |
0.9888 USD |
1,635,553.5000 MATIC |
0.9797 USD |
0.9656 USD |
0.9714 USD |
1.0071 USD |
2023-05-02 |
0.9658 USD |
1,233,769.4000 MATIC |
0.9618 USD |
0.9538 USD |
0.9608 USD |
0.9799 USD |
2023-05-01 |
0.9638 USD |
1,891,242.5000 MATIC |
0.9822 USD |
0.9495 USD |
0.9583 USD |
0.9610 USD |
2023-04-30 |
0.9987 USD |
1,333,705.4000 MATIC |
1.0044 USD |
0.9767 USD |
0.9889 USD |
0.9838 USD |
2023-04-29 |
1.0098 USD |
1,222,570.6000 MATIC |
0.9995 USD |
0.9940 USD |
0.9997 USD |
1.0010 USD |
2023-04-28 |
0.9972 USD |
2,684,871.6000 MATIC |
1.0132 USD |
0.9811 USD |
0.9946 USD |
0.9977 USD |
2023-04-27 |
1.0039 USD |
2,489,237.4000 MATIC |
0.9862 USD |
0.9800 USD |
0.9920 USD |
1.0131 USD |
2023-04-26 |
0.9990 USD |
3,805,661.1000 MATIC |
1.0056 USD |
0.9450 USD |
0.9830 USD |
0.9852 USD |
2023-04-25 |
0.9733 USD |
2,028,063.4000 MATIC |
0.9905 USD |
0.9506 USD |
0.9571 USD |
1.0072 USD |
2023-04-24 |
0.9982 USD |
1,283,285.7000 MATIC |
1.0041 USD |
0.9740 USD |
0.9900 USD |
0.9906 USD |
2023-04-23 |
1.0014 USD |
995,734.0000 MATIC |
1.0251 USD |
0.9795 USD |
0.9933 USD |
1.0035 USD |
2023-04-22 |
1.0205 USD |
469,443.0000 MATIC |
1.0124 USD |
1.0074 USD |
1.0136 USD |
1.0256 USD |
2023-04-21 |
1.0298 USD |
1,714,042.5000 MATIC |
1.0472 USD |
1.0019 USD |
1.0114 USD |
1.0132 USD |
2023-04-20 |
1.0644 USD |
2,181,373.5000 MATIC |
1.0859 USD |
1.0374 USD |
1.0517 USD |
1.0477 USD |
2023-04-19 |
1.1166 USD |
3,344,634.3000 MATIC |
1.1723 USD |
1.0678 USD |
1.0965 USD |
1.0717 USD |
2023-04-18 |
1.1667 USD |
1,189,139.1000 MATIC |
1.1538 USD |
1.1436 USD |
1.1539 USD |
1.1717 USD |
2023-04-17 |
1.1653 USD |
1,677,106.8000 MATIC |
1.1839 USD |
1.1486 USD |
1.1579 USD |
1.1553 USD |
2023-04-16 |
1.1723 USD |
1,239,188.9000 MATIC |
1.1716 USD |
1.1515 USD |
1.1590 USD |
1.1848 USD |
2023-04-15 |
1.1701 USD |
1,192,194.2000 MATIC |
1.1612 USD |
1.1457 USD |
1.1522 USD |
1.1732 USD |
2023-04-14 |
1.1648 USD |
3,042,398.0000 MATIC |
1.1350 USD |
1.1345 USD |
1.1472 USD |
1.1614 USD |
2023-04-13 |
1.1274 USD |
1,154,293.0000 MATIC |
1.1047 USD |
1.0972 USD |
1.1031 USD |
1.1321 USD |
2023-04-12 |
1.0978 USD |
1,512,840.5000 MATIC |
1.1135 USD |
1.0820 USD |
1.0903 USD |
1.1042 USD |
2023-04-11 |
1.1222 USD |
949,768.2000 MATIC |
1.1225 USD |
1.1095 USD |
1.1151 USD |
1.1132 USD |
2023-04-10 |
1.1062 USD |
1,074,180.1000 MATIC |
1.1014 USD |
1.0884 USD |
1.0943 USD |
1.1218 USD |
2023-04-09 |
1.0956 USD |
730,590.5000 MATIC |
1.1027 USD |
1.0844 USD |
1.0919 USD |
1.1015 USD |
2023-04-08 |
1.1079 USD |
307,368.4000 MATIC |
1.1076 USD |
1.1006 USD |
1.1054 USD |
1.1031 USD |
2023-04-07 |
1.1073 USD |
636,079.7000 MATIC |
1.1156 USD |
1.0969 USD |
1.1049 USD |
1.1076 USD |
2023-04-06 |
1.1210 USD |
963,932.3000 MATIC |
1.1404 USD |
1.1081 USD |
1.1143 USD |
1.1125 USD |