Identifier on Binance US: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-05 |
0.2031 USD |
36,941,124.1000 MATIC |
0.2001 USD |
0.1838 USD |
0.1903 USD |
0.2141 USD |
| 2021-03-04 |
0.2127 USD |
33,338,598.6000 MATIC |
0.2234 USD |
0.1942 USD |
0.2014 USD |
0.1990 USD |
| 2021-03-03 |
0.2277 USD |
24,617,141.2000 MATIC |
0.2327 USD |
0.2188 USD |
0.2248 USD |
0.2254 USD |
| 2021-03-02 |
0.2288 USD |
37,978,217.8000 MATIC |
0.2500 USD |
0.2129 USD |
0.2213 USD |
0.2292 USD |
| 2021-03-01 |
0.2360 USD |
79,539,797.0000 MATIC |
0.2338 USD |
0.2167 USD |
0.2258 USD |
0.2523 USD |
| 2021-02-28 |
0.2036 USD |
65,380,678.8000 MATIC |
0.1974 USD |
0.1736 USD |
0.1827 USD |
0.2260 USD |
| 2021-02-27 |
0.2114 USD |
79,477,819.3000 MATIC |
0.1898 USD |
0.1890 USD |
0.1950 USD |
0.1928 USD |
| 2021-02-26 |
0.1812 USD |
71,361,986.7000 MATIC |
0.1748 USD |
0.1590 USD |
0.1704 USD |
0.1889 USD |
| 2021-02-25 |
0.1914 USD |
115,178,953.5000 MATIC |
0.1606 USD |
0.1593 USD |
0.1704 USD |
0.1820 USD |
| 2021-02-24 |
0.1557 USD |
59,505,294.8000 MATIC |
0.1371 USD |
0.1277 USD |
0.1374 USD |
0.1583 USD |
| 2021-02-23 |
0.1293 USD |
44,629,358.9000 MATIC |
0.1514 USD |
0.1000 USD |
0.1203 USD |
0.1346 USD |
| 2021-02-22 |
0.1499 USD |
37,520,372.6000 MATIC |
0.1624 USD |
0.1199 USD |
0.1460 USD |
0.1503 USD |
| 2021-02-21 |
0.1672 USD |
39,511,416.1000 MATIC |
0.1451 USD |
0.1384 USD |
0.1555 USD |
0.1607 USD |
| 2021-02-20 |
0.1727 USD |
123,183,412.3000 MATIC |
0.1541 USD |
0.1300 USD |
0.1569 USD |
0.1481 USD |
| 2021-02-19 |
0.1356 USD |
58,830,606.4000 MATIC |
0.1221 USD |
0.1180 USD |
0.1212 USD |
0.1576 USD |
| 2021-02-18 |
0.1254 USD |
31,562,390.4000 MATIC |
0.1122 USD |
0.1122 USD |
0.1172 USD |
0.1261 USD |
| 2021-02-17 |
0.1082 USD |
44,659,624.0000 MATIC |
0.1089 USD |
0.0950 USD |
0.0995 USD |
0.1142 USD |
| 2021-02-16 |
0.1078 USD |
26,175,683.2000 MATIC |
0.1076 USD |
0.1012 USD |
0.1051 USD |
0.1083 USD |
| 2021-02-15 |
0.1044 USD |
63,014,374.2000 MATIC |
0.1008 USD |
0.0810 USD |
0.0920 USD |
0.1058 USD |
| 2021-02-14 |
0.1059 USD |
37,122,209.9000 MATIC |
0.1119 USD |
0.0944 USD |
0.1008 USD |
0.1011 USD |
| 2021-02-13 |
0.1166 USD |
28,083,092.8000 MATIC |
0.1207 USD |
0.1050 USD |
0.1124 USD |
0.1126 USD |
| 2021-02-12 |
0.1226 USD |
31,994,600.3000 MATIC |
0.1240 USD |
0.1136 USD |
0.1201 USD |
0.1221 USD |
| 2021-02-11 |
0.1270 USD |
46,869,557.7000 MATIC |
0.1165 USD |
0.1123 USD |
0.1178 USD |
0.1256 USD |
| 2021-02-10 |
0.1192 USD |
126,923,624.0000 MATIC |
0.0990 USD |
0.0968 USD |
0.1022 USD |
0.1157 USD |
| 2021-02-09 |
0.0902 USD |
44,016,878.1786 MATIC |
0.0716 USD |
0.0692 USD |
0.0716 USD |
0.0974 USD |
| 2021-02-08 |
0.0717 USD |
50,594,112.8490 MATIC |
0.0673 USD |
0.0611 USD |
0.0802 USD |
0.0710 USD |
| 2021-02-07 |
0.0583 USD |
58,154,152.7000 MATIC |
0.0523 USD |
0.0471 USD |
0.0686 USD |
0.0674 USD |
| 2021-02-06 |
0.0517 USD |
21,799,366.0000 MATIC |
0.0552 USD |
0.0466 USD |
0.0559 USD |
0.0526 USD |
| 2021-02-05 |
0.0507 USD |
45,315,534.8000 MATIC |
0.0476 USD |
0.0459 USD |
0.0566 USD |
0.0551 USD |
| 2021-02-04 |
0.0455 USD |
22,252,809.3000 MATIC |
0.0438 USD |
0.0390 USD |
0.0497 USD |
0.0473 USD |
| 2021-02-03 |
0.0420 USD |
8,538,038.9000 MATIC |
0.0410 USD |
0.0398 USD |
0.0445 USD |
0.0440 USD |
| 2021-02-02 |
0.0401 USD |
9,222,984.0000 MATIC |
0.0409 USD |
0.0389 USD |
0.0414 USD |
0.0410 USD |
| 2021-02-01 |
0.0388 USD |
11,893,107.2000 MATIC |
0.0382 USD |
0.0363 USD |
0.0427 USD |
0.0410 USD |
| 2021-01-31 |
0.0383 USD |
11,631,677.5000 MATIC |
0.0399 USD |
0.0361 USD |
0.0405 USD |
0.0380 USD |
| 2021-01-30 |
0.0431 USD |
36,030,315.1000 MATIC |
0.0401 USD |
0.0393 USD |
0.0470 USD |
0.0401 USD |
| 2021-01-29 |
0.0398 USD |
28,039,881.9000 MATIC |
0.0385 USD |
0.0359 USD |
0.0435 USD |
0.0401 USD |
| 2021-01-28 |
0.0419 USD |
22,792,466.1000 MATIC |
0.0420 USD |
0.0385 USD |
0.0445 USD |
0.0388 USD |
| 2021-01-27 |
0.0432 USD |
46,540,898.5000 MATIC |
0.0436 USD |
0.0374 USD |
0.0482 USD |
0.0419 USD |
| 2021-01-26 |
0.0405 USD |
57,749,192.6000 MATIC |
0.0327 USD |
0.0318 USD |
0.0458 USD |
0.0436 USD |
| 2021-01-25 |
0.0341 USD |
11,300,449.3000 MATIC |
0.0333 USD |
0.0326 USD |
0.0369 USD |
0.0328 USD |
| 2021-01-24 |
0.0337 USD |
12,026,782.2000 MATIC |
0.0338 USD |
0.0322 USD |
0.0352 USD |
0.0333 USD |
| 2021-01-23 |
0.0335 USD |
9,860,111.9000 MATIC |
0.0313 USD |
0.0307 USD |
0.0354 USD |
0.0338 USD |
| 2021-01-22 |
0.0300 USD |
6,324,279.2000 MATIC |
0.0287 USD |
0.0263 USD |
0.0331 USD |
0.0313 USD |
| 2021-01-21 |
0.0309 USD |
9,165,060.1000 MATIC |
0.0346 USD |
0.0282 USD |
0.0350 USD |
0.0283 USD |
| 2021-01-20 |
0.0327 USD |
9,155,497.2000 MATIC |
0.0330 USD |
0.0304 USD |
0.0348 USD |
0.0346 USD |
| 2021-01-19 |
0.0346 USD |
12,255,909.2000 MATIC |
0.0362 USD |
0.0317 USD |
0.0362 USD |
0.0330 USD |
| 2021-01-18 |
0.0357 USD |
20,083,327.8000 MATIC |
0.0343 USD |
0.0335 USD |
0.0378 USD |
0.0362 USD |
| 2021-01-17 |
0.0332 USD |
12,605,779.4000 MATIC |
0.0329 USD |
0.0307 USD |
0.0350 USD |
0.0339 USD |
| 2021-01-16 |
0.0344 USD |
14,333,797.1000 MATIC |
0.0342 USD |
0.0320 USD |
0.0364 USD |
0.0328 USD |
| 2021-01-15 |
0.0328 USD |
21,979,978.0000 MATIC |
0.0326 USD |
0.0290 USD |
0.0355 USD |
0.0340 USD |