Identifier on Binance US: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-10 |
1.7446 USD |
28,293,447.6000 MATIC |
1.7759 USD |
1.5196 USD |
1.6981 USD |
1.7081 USD |
| 2021-11-09 |
1.8368 USD |
13,006,751.9000 MATIC |
1.8940 USD |
1.7621 USD |
1.7954 USD |
1.7772 USD |
| 2021-11-08 |
1.8954 USD |
8,616,437.0000 MATIC |
1.8869 USD |
1.8655 USD |
1.8859 USD |
1.8918 USD |
| 2021-11-07 |
1.8874 USD |
5,589,245.4000 MATIC |
1.8852 USD |
1.8533 USD |
1.8738 USD |
1.8804 USD |
| 2021-11-06 |
1.8701 USD |
8,017,452.5000 MATIC |
1.8953 USD |
1.8124 USD |
1.8454 USD |
1.8835 USD |
| 2021-11-05 |
1.8999 USD |
8,498,041.5000 MATIC |
1.9156 USD |
1.8700 USD |
1.8905 USD |
1.9024 USD |
| 2021-11-04 |
1.9418 USD |
12,541,230.3000 MATIC |
2.0401 USD |
1.8639 USD |
1.9052 USD |
1.9203 USD |
| 2021-11-03 |
2.0424 USD |
29,484,617.2000 MATIC |
1.9402 USD |
1.9401 USD |
1.9923 USD |
2.0359 USD |
| 2021-11-02 |
1.9176 USD |
18,242,026.6000 MATIC |
1.9062 USD |
1.8655 USD |
1.8838 USD |
1.9408 USD |
| 2021-11-01 |
1.9048 USD |
24,132,453.6000 MATIC |
1.9406 USD |
1.8394 USD |
1.8864 USD |
1.9086 USD |
| 2021-10-31 |
1.9039 USD |
32,644,889.7000 MATIC |
1.8755 USD |
1.7944 USD |
1.8434 USD |
1.9401 USD |
| 2021-10-30 |
1.9248 USD |
26,787,935.5000 MATIC |
2.0234 USD |
1.8289 USD |
1.8744 USD |
1.8649 USD |
| 2021-10-29 |
2.0519 USD |
44,294,874.9000 MATIC |
2.1340 USD |
1.9190 USD |
1.9831 USD |
2.0181 USD |
| 2021-10-28 |
1.9423 USD |
73,872,937.6000 MATIC |
1.7588 USD |
1.7583 USD |
1.8617 USD |
2.1105 USD |
| 2021-10-27 |
1.7924 USD |
78,123,286.4000 MATIC |
1.7343 USD |
1.6356 USD |
1.7459 USD |
1.7603 USD |
| 2021-10-26 |
1.7751 USD |
42,348,198.7000 MATIC |
1.6740 USD |
1.6568 USD |
1.7000 USD |
1.7375 USD |
| 2021-10-25 |
1.6323 USD |
21,469,794.3000 MATIC |
1.5711 USD |
1.5623 USD |
1.6066 USD |
1.6636 USD |
| 2021-10-24 |
1.5812 USD |
18,606,634.9000 MATIC |
1.6420 USD |
1.5258 USD |
1.5571 USD |
1.5699 USD |
| 2021-10-23 |
1.5995 USD |
29,144,647.3000 MATIC |
1.5170 USD |
1.5000 USD |
1.5139 USD |
1.6410 USD |
| 2021-10-22 |
1.5330 USD |
24,373,125.1000 MATIC |
1.5051 USD |
1.4911 USD |
1.5104 USD |
1.5169 USD |
| 2021-10-21 |
1.5374 USD |
36,087,282.4000 MATIC |
1.5366 USD |
1.3400 USD |
1.5098 USD |
1.5070 USD |
| 2021-10-20 |
1.5044 USD |
21,680,551.8000 MATIC |
1.4748 USD |
1.4512 USD |
1.4614 USD |
1.5245 USD |
| 2021-10-19 |
1.4861 USD |
15,543,020.6000 MATIC |
1.4815 USD |
1.4386 USD |
1.4578 USD |
1.4764 USD |
| 2021-10-18 |
1.5185 USD |
27,924,061.8000 MATIC |
1.4599 USD |
1.4454 USD |
1.4806 USD |
1.4820 USD |
| 2021-10-17 |
1.4829 USD |
16,788,546.2000 MATIC |
1.5070 USD |
1.4129 USD |
1.4466 USD |
1.4601 USD |
| 2021-10-16 |
1.5400 USD |
22,303,261.3000 MATIC |
1.6035 USD |
1.4986 USD |
1.5109 USD |
1.5079 USD |
| 2021-10-15 |
1.4843 USD |
93,842,930.9000 MATIC |
1.2654 USD |
1.2349 USD |
1.2573 USD |
1.5745 USD |
| 2021-10-14 |
1.2591 USD |
16,081,610.8000 MATIC |
1.2418 USD |
1.2287 USD |
1.2443 USD |
1.2586 USD |
| 2021-10-13 |
1.2239 USD |
17,920,623.2000 MATIC |
1.2233 USD |
1.1888 USD |
1.2103 USD |
1.2414 USD |
| 2021-10-12 |
1.2028 USD |
14,103,894.0000 MATIC |
1.2421 USD |
1.1524 USD |
1.1742 USD |
1.2204 USD |
| 2021-10-11 |
1.2587 USD |
7,639,369.9000 MATIC |
1.2441 USD |
1.2140 USD |
1.2322 USD |
1.2330 USD |
| 2021-10-10 |
1.3023 USD |
9,628,534.6000 MATIC |
1.3521 USD |
1.2381 USD |
1.2705 USD |
1.2477 USD |
| 2021-10-09 |
1.3529 USD |
7,282,903.9000 MATIC |
1.3452 USD |
1.3275 USD |
1.3451 USD |
1.3530 USD |
| 2021-10-08 |
1.3679 USD |
22,146,469.3000 MATIC |
1.2772 USD |
1.2712 USD |
1.2922 USD |
1.3439 USD |
| 2021-10-07 |
1.2731 USD |
27,719,002.2000 MATIC |
1.2570 USD |
1.2288 USD |
1.2494 USD |
1.2789 USD |
| 2021-10-06 |
1.2775 USD |
23,447,104.9000 MATIC |
1.3157 USD |
1.2030 USD |
1.2231 USD |
1.2575 USD |
| 2021-10-05 |
1.3032 USD |
9,928,897.1000 MATIC |
1.2769 USD |
1.2652 USD |
1.2901 USD |
1.3142 USD |
| 2021-10-04 |
1.2770 USD |
14,131,142.2000 MATIC |
1.3260 USD |
1.2360 USD |
1.2687 USD |
1.2779 USD |
| 2021-10-03 |
1.3155 USD |
10,986,965.0000 MATIC |
1.2939 USD |
1.2749 USD |
1.3026 USD |
1.3156 USD |
| 2021-10-02 |
1.2829 USD |
11,972,125.3000 MATIC |
1.2667 USD |
1.2238 USD |
1.2378 USD |
1.2893 USD |
| 2021-10-01 |
1.2076 USD |
16,583,492.0000 MATIC |
1.1282 USD |
1.1265 USD |
1.1388 USD |
1.2591 USD |
| 2021-09-30 |
1.1219 USD |
10,263,427.3000 MATIC |
1.0986 USD |
1.0940 USD |
1.1146 USD |
1.1258 USD |
| 2021-09-29 |
1.0847 USD |
9,839,217.2000 MATIC |
1.0487 USD |
1.0441 USD |
1.0701 USD |
1.0995 USD |
| 2021-09-28 |
1.0739 USD |
10,812,825.7000 MATIC |
1.0852 USD |
1.0483 USD |
1.0583 USD |
1.0568 USD |
| 2021-09-27 |
1.1247 USD |
15,712,876.8000 MATIC |
1.1244 USD |
1.0829 USD |
1.1086 USD |
1.0902 USD |
| 2021-09-26 |
1.1151 USD |
24,669,593.8000 MATIC |
1.1211 USD |
1.0322 USD |
1.0557 USD |
1.1252 USD |
| 2021-09-25 |
1.1225 USD |
33,443,154.4000 MATIC |
1.1263 USD |
1.0837 USD |
1.1238 USD |
1.1252 USD |
| 2021-09-24 |
1.1456 USD |
22,484,980.3000 MATIC |
1.2246 USD |
1.0532 USD |
1.1112 USD |
1.1301 USD |
| 2021-09-23 |
1.2165 USD |
36,554,251.8000 MATIC |
1.2308 USD |
1.1774 USD |
1.2037 USD |
1.2260 USD |
| 2021-09-22 |
1.1276 USD |
27,285,341.7000 MATIC |
1.0479 USD |
1.0296 USD |
1.0781 USD |
1.2104 USD |