Identifier on Binance US: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.8148 USD |
1,489,493.3000 MATIC |
0.8168 USD |
0.8032 USD |
0.8079 USD |
0.8154 USD |
| 2022-12-17 |
0.8026 USD |
2,924,267.9000 MATIC |
0.7961 USD |
0.7816 USD |
0.7992 USD |
0.8167 USD |
| 2022-12-16 |
0.8402 USD |
5,520,762.9000 MATIC |
0.8777 USD |
0.7825 USD |
0.8029 USD |
0.7931 USD |
| 2022-12-15 |
0.8900 USD |
2,841,983.0000 MATIC |
0.9025 USD |
0.8723 USD |
0.8760 USD |
0.8734 USD |
| 2022-12-14 |
0.9176 USD |
3,886,099.9000 MATIC |
0.9240 USD |
0.8938 USD |
0.9042 USD |
0.9033 USD |
| 2022-12-13 |
0.9183 USD |
6,294,288.9000 MATIC |
0.9113 USD |
0.8800 USD |
0.8894 USD |
0.9244 USD |
| 2022-12-12 |
0.8889 USD |
2,898,446.0000 MATIC |
0.8920 USD |
0.8703 USD |
0.8818 USD |
0.9109 USD |
| 2022-12-11 |
0.9037 USD |
1,511,868.2000 MATIC |
0.9088 USD |
0.8890 USD |
0.8959 USD |
0.8932 USD |
| 2022-12-10 |
0.9072 USD |
1,169,085.7000 MATIC |
0.9097 USD |
0.9006 USD |
0.9043 USD |
0.9073 USD |
| 2022-12-09 |
0.9214 USD |
2,267,567.0000 MATIC |
0.9292 USD |
0.9082 USD |
0.9099 USD |
0.9093 USD |
| 2022-12-08 |
0.9116 USD |
2,991,284.8000 MATIC |
0.8975 USD |
0.8871 USD |
0.8908 USD |
0.9282 USD |
| 2022-12-07 |
0.8907 USD |
3,246,785.7000 MATIC |
0.9176 USD |
0.8710 USD |
0.8852 USD |
0.8958 USD |
| 2022-12-06 |
0.9096 USD |
2,791,151.5000 MATIC |
0.9118 USD |
0.8965 USD |
0.9056 USD |
0.9140 USD |
| 2022-12-05 |
0.9206 USD |
3,995,711.0000 MATIC |
0.9216 USD |
0.9002 USD |
0.9081 USD |
0.9088 USD |
| 2022-12-04 |
0.9157 USD |
1,753,358.2000 MATIC |
0.9020 USD |
0.9020 USD |
0.9101 USD |
0.9222 USD |
| 2022-12-03 |
0.9205 USD |
1,956,842.3000 MATIC |
0.9489 USD |
0.9000 USD |
0.9058 USD |
0.9039 USD |
| 2022-12-02 |
0.9190 USD |
4,477,653.8000 MATIC |
0.9083 USD |
0.8983 USD |
0.9093 USD |
0.9410 USD |
| 2022-12-01 |
0.9237 USD |
7,019,166.2000 MATIC |
0.9331 USD |
0.9054 USD |
0.9147 USD |
0.9079 USD |
| 2022-11-30 |
0.8892 USD |
7,484,296.9000 MATIC |
0.8383 USD |
0.8373 USD |
0.8666 USD |
0.9385 USD |
| 2022-11-29 |
0.8340 USD |
2,573,464.2000 MATIC |
0.8207 USD |
0.8133 USD |
0.8219 USD |
0.8385 USD |
| 2022-11-28 |
0.8204 USD |
3,689,871.2000 MATIC |
0.8428 USD |
0.8042 USD |
0.8162 USD |
0.8229 USD |
| 2022-11-27 |
0.8560 USD |
1,976,375.2000 MATIC |
0.8462 USD |
0.8415 USD |
0.8475 USD |
0.8461 USD |
| 2022-11-26 |
0.8558 USD |
2,095,492.8000 MATIC |
0.8442 USD |
0.8385 USD |
0.8477 USD |
0.8458 USD |
| 2022-11-25 |
0.8360 USD |
2,602,703.4000 MATIC |
0.8476 USD |
0.8194 USD |
0.8267 USD |
0.8461 USD |
| 2022-11-24 |
0.8627 USD |
3,696,589.0000 MATIC |
0.8613 USD |
0.8415 USD |
0.8477 USD |
0.8495 USD |
| 2022-11-23 |
0.8541 USD |
5,541,631.0000 MATIC |
0.8505 USD |
0.8357 USD |
0.8432 USD |
0.8597 USD |
| 2022-11-22 |
0.8277 USD |
8,082,262.6000 MATIC |
0.7955 USD |
0.7777 USD |
0.7894 USD |
0.8486 USD |
| 2022-11-21 |
0.7935 USD |
8,125,895.6000 MATIC |
0.8055 USD |
0.7631 USD |
0.7844 USD |
0.7968 USD |
| 2022-11-20 |
0.8360 USD |
4,149,978.6000 MATIC |
0.8757 USD |
0.7990 USD |
0.8114 USD |
0.8064 USD |
| 2022-11-19 |
0.8676 USD |
2,256,038.7000 MATIC |
0.8790 USD |
0.8491 USD |
0.8591 USD |
0.8743 USD |
| 2022-11-18 |
0.8821 USD |
2,744,387.0000 MATIC |
0.8737 USD |
0.8674 USD |
0.8722 USD |
0.8801 USD |
| 2022-11-17 |
0.8837 USD |
4,670,545.4000 MATIC |
0.8990 USD |
0.8620 USD |
0.8774 USD |
0.8712 USD |
| 2022-11-16 |
0.9115 USD |
4,634,021.1000 MATIC |
0.9410 USD |
0.8785 USD |
0.8956 USD |
0.9038 USD |
| 2022-11-15 |
0.9406 USD |
8,153,851.9000 MATIC |
0.9165 USD |
0.9060 USD |
0.9248 USD |
0.9356 USD |
| 2022-11-14 |
0.9071 USD |
10,813,924.4000 MATIC |
0.8865 USD |
0.8325 USD |
0.8625 USD |
0.9171 USD |
| 2022-11-13 |
0.9096 USD |
5,367,521.5000 MATIC |
0.9390 USD |
0.8626 USD |
0.8859 USD |
0.8879 USD |
| 2022-11-12 |
0.9699 USD |
6,004,844.4000 MATIC |
1.0603 USD |
0.9244 USD |
0.9506 USD |
0.9330 USD |
| 2022-11-11 |
1.0531 USD |
15,088,112.1000 MATIC |
1.1209 USD |
0.9671 USD |
1.0208 USD |
1.0514 USD |
| 2022-11-10 |
1.0298 USD |
28,446,060.3000 MATIC |
0.8146 USD |
0.7960 USD |
0.8496 USD |
1.1242 USD |
| 2022-11-09 |
0.9009 USD |
26,541,823.0000 MATIC |
1.0446 USD |
0.7600 USD |
0.8156 USD |
0.8053 USD |
| 2022-11-08 |
1.1072 USD |
40,586,464.9000 MATIC |
1.2576 USD |
0.9000 USD |
1.0548 USD |
1.0597 USD |
| 2022-11-07 |
1.2221 USD |
17,602,720.6000 MATIC |
1.1344 USD |
1.1299 USD |
1.1752 USD |
1.2568 USD |
| 2022-11-06 |
1.1685 USD |
6,164,579.8000 MATIC |
1.1843 USD |
1.1325 USD |
1.1506 USD |
1.1397 USD |
| 2022-11-05 |
1.2165 USD |
15,601,975.9000 MATIC |
1.1690 USD |
1.1537 USD |
1.1944 USD |
1.1839 USD |
| 2022-11-04 |
1.1111 USD |
30,693,928.6000 MATIC |
0.9509 USD |
0.9502 USD |
1.0084 USD |
1.1719 USD |
| 2022-11-03 |
0.9460 USD |
15,785,464.0000 MATIC |
0.8735 USD |
0.8686 USD |
0.8987 USD |
0.9514 USD |
| 2022-11-02 |
0.8634 USD |
9,612,534.0000 MATIC |
0.8744 USD |
0.8362 USD |
0.8470 USD |
0.8739 USD |
| 2022-11-01 |
0.8906 USD |
2,797,185.7000 MATIC |
0.9028 USD |
0.8729 USD |
0.8792 USD |
0.8745 USD |
| 2022-10-31 |
0.9100 USD |
4,234,857.8000 MATIC |
0.9088 USD |
0.8933 USD |
0.9009 USD |
0.9036 USD |
| 2022-10-30 |
0.9198 USD |
2,811,568.0000 MATIC |
0.9340 USD |
0.8985 USD |
0.9096 USD |
0.9095 USD |