Identifier on Binance US: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-29 |
0.9396 USD |
3,783,058.9000 MATIC |
0.9448 USD |
0.9266 USD |
0.9339 USD |
0.9338 USD |
| 2022-10-28 |
0.9195 USD |
4,622,880.9000 MATIC |
0.9039 USD |
0.8950 USD |
0.9024 USD |
0.9434 USD |
| 2022-10-27 |
0.9229 USD |
6,442,815.0000 MATIC |
0.9373 USD |
0.8950 USD |
0.9082 USD |
0.9079 USD |
| 2022-10-26 |
0.9430 USD |
7,390,889.0000 MATIC |
0.9181 USD |
0.9181 USD |
0.9283 USD |
0.9368 USD |
| 2022-10-25 |
0.9145 USD |
7,027,374.3000 MATIC |
0.8936 USD |
0.8748 USD |
0.8837 USD |
0.9198 USD |
| 2022-10-24 |
0.8920 USD |
5,800,661.1000 MATIC |
0.8988 USD |
0.8718 USD |
0.8836 USD |
0.8939 USD |
| 2022-10-23 |
0.8580 USD |
6,272,642.1000 MATIC |
0.8318 USD |
0.8205 USD |
0.8272 USD |
0.8994 USD |
| 2022-10-22 |
0.8309 USD |
2,577,373.1000 MATIC |
0.8323 USD |
0.8132 USD |
0.8202 USD |
0.8312 USD |
| 2022-10-21 |
0.8034 USD |
4,952,617.8000 MATIC |
0.8085 USD |
0.7753 USD |
0.7959 USD |
0.8292 USD |
| 2022-10-20 |
0.8338 USD |
6,129,492.5000 MATIC |
0.8445 USD |
0.8056 USD |
0.8125 USD |
0.8073 USD |
| 2022-10-19 |
0.8644 USD |
3,968,421.3000 MATIC |
0.8636 USD |
0.8400 USD |
0.8572 USD |
0.8460 USD |
| 2022-10-18 |
0.8591 USD |
5,927,628.1000 MATIC |
0.8483 USD |
0.8357 USD |
0.8484 USD |
0.8663 USD |
| 2022-10-17 |
0.8305 USD |
3,855,176.0000 MATIC |
0.7988 USD |
0.7962 USD |
0.8020 USD |
0.8487 USD |
| 2022-10-16 |
0.7975 USD |
1,275,905.2000 MATIC |
0.7887 USD |
0.7883 USD |
0.7929 USD |
0.7993 USD |
| 2022-10-15 |
0.7961 USD |
2,129,098.7000 MATIC |
0.7935 USD |
0.7858 USD |
0.7950 USD |
0.7963 USD |
| 2022-10-14 |
0.7986 USD |
5,677,062.2000 MATIC |
0.7750 USD |
0.7746 USD |
0.7819 USD |
0.7916 USD |
| 2022-10-13 |
0.7516 USD |
8,455,051.8000 MATIC |
0.7824 USD |
0.7160 USD |
0.7387 USD |
0.7771 USD |
| 2022-10-12 |
0.7913 USD |
1,468,500.5000 MATIC |
0.7907 USD |
0.7826 USD |
0.7868 USD |
0.7841 USD |
| 2022-10-11 |
0.7994 USD |
2,743,825.1000 MATIC |
0.8132 USD |
0.7843 USD |
0.7939 USD |
0.7892 USD |
| 2022-10-10 |
0.8313 USD |
3,439,867.8000 MATIC |
0.8255 USD |
0.8120 USD |
0.8238 USD |
0.8194 USD |
| 2022-10-09 |
0.8195 USD |
1,173,013.0000 MATIC |
0.8145 USD |
0.8080 USD |
0.8110 USD |
0.8259 USD |
| 2022-10-08 |
0.8205 USD |
836,146.0000 MATIC |
0.8318 USD |
0.8084 USD |
0.8119 USD |
0.8134 USD |
| 2022-10-07 |
0.8354 USD |
2,208,760.3000 MATIC |
0.8330 USD |
0.8189 USD |
0.8271 USD |
0.8334 USD |
| 2022-10-06 |
0.8439 USD |
4,339,507.0000 MATIC |
0.8521 USD |
0.8305 USD |
0.8351 USD |
0.8329 USD |
| 2022-10-05 |
0.8423 USD |
6,160,523.6000 MATIC |
0.8348 USD |
0.8212 USD |
0.8281 USD |
0.8514 USD |
| 2022-10-04 |
0.8295 USD |
5,354,536.4000 MATIC |
0.8001 USD |
0.8001 USD |
0.8068 USD |
0.8361 USD |
| 2022-10-03 |
0.7856 USD |
3,004,911.2000 MATIC |
0.7633 USD |
0.7547 USD |
0.7685 USD |
0.8028 USD |
| 2022-10-02 |
0.7720 USD |
1,214,120.9000 MATIC |
0.7664 USD |
0.7612 USD |
0.7678 USD |
0.7627 USD |
| 2022-10-01 |
0.7713 USD |
995,679.8000 MATIC |
0.7776 USD |
0.7597 USD |
0.7660 USD |
0.7655 USD |
| 2022-09-30 |
0.7743 USD |
4,193,610.4000 MATIC |
0.7633 USD |
0.7615 USD |
0.7694 USD |
0.7788 USD |
| 2022-09-29 |
0.7451 USD |
2,954,923.7000 MATIC |
0.7475 USD |
0.7314 USD |
0.7408 USD |
0.7641 USD |
| 2022-09-28 |
0.7367 USD |
4,193,549.3000 MATIC |
0.7394 USD |
0.7122 USD |
0.7267 USD |
0.7491 USD |
| 2022-09-27 |
0.7651 USD |
8,019,637.2000 MATIC |
0.7560 USD |
0.7264 USD |
0.7376 USD |
0.7390 USD |
| 2022-09-26 |
0.7453 USD |
3,791,564.0000 MATIC |
0.7397 USD |
0.7262 USD |
0.7362 USD |
0.7558 USD |
| 2022-09-25 |
0.7516 USD |
1,584,545.9000 MATIC |
0.7526 USD |
0.7311 USD |
0.7440 USD |
0.7372 USD |
| 2022-09-24 |
0.7699 USD |
2,855,051.4000 MATIC |
0.7792 USD |
0.7515 USD |
0.7571 USD |
0.7537 USD |
| 2022-09-23 |
0.7507 USD |
5,824,596.3000 MATIC |
0.7522 USD |
0.7229 USD |
0.7371 USD |
0.7791 USD |
| 2022-09-22 |
0.7403 USD |
5,434,691.2000 MATIC |
0.7003 USD |
0.7001 USD |
0.7072 USD |
0.7538 USD |
| 2022-09-21 |
0.7326 USD |
9,502,508.8000 MATIC |
0.7334 USD |
0.6500 USD |
0.7052 USD |
0.7029 USD |
| 2022-09-20 |
0.7486 USD |
2,708,290.3000 MATIC |
0.7651 USD |
0.7304 USD |
0.7407 USD |
0.7346 USD |
| 2022-09-19 |
0.7511 USD |
5,612,943.9000 MATIC |
0.7532 USD |
0.7248 USD |
0.7309 USD |
0.7672 USD |
| 2022-09-18 |
0.7956 USD |
3,875,094.7000 MATIC |
0.8278 USD |
0.7502 USD |
0.7632 USD |
0.7567 USD |