Identifier on Binance US: MATICUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-09 |
0.6246 USD |
6,129,349.4000 MATIC |
0.6064 USD |
0.6010 USD |
0.6074 USD |
0.6335 USD |
2022-06-08 |
0.6128 USD |
5,038,401.6000 MATIC |
0.6166 USD |
0.6012 USD |
0.6099 USD |
0.6061 USD |
2022-06-07 |
0.6009 USD |
8,037,396.2000 MATIC |
0.6321 USD |
0.5835 USD |
0.5887 USD |
0.6137 USD |
2022-06-06 |
0.6347 USD |
6,580,632.5000 MATIC |
0.5975 USD |
0.5961 USD |
0.6142 USD |
0.6296 USD |
2022-06-05 |
0.5955 USD |
1,566,146.7000 MATIC |
0.5962 USD |
0.5838 USD |
0.5885 USD |
0.5963 USD |
2022-06-04 |
0.5882 USD |
1,569,871.1000 MATIC |
0.5893 USD |
0.5761 USD |
0.5834 USD |
0.5926 USD |
2022-06-03 |
0.5953 USD |
4,833,840.3000 MATIC |
0.6188 USD |
0.5757 USD |
0.5812 USD |
0.5879 USD |
2022-06-02 |
0.6037 USD |
5,595,789.8000 MATIC |
0.5990 USD |
0.5901 USD |
0.5986 USD |
0.6199 USD |
2022-06-01 |
0.6308 USD |
8,243,348.2000 MATIC |
0.6622 USD |
0.5856 USD |
0.5987 USD |
0.6001 USD |
2022-05-31 |
0.6612 USD |
9,699,827.1000 MATIC |
0.6576 USD |
0.6434 USD |
0.6559 USD |
0.6660 USD |
2022-05-30 |
0.6320 USD |
6,470,631.2000 MATIC |
0.6001 USD |
0.5942 USD |
0.6014 USD |
0.6574 USD |
2022-05-29 |
0.5886 USD |
3,169,562.1000 MATIC |
0.5872 USD |
0.5740 USD |
0.5805 USD |
0.5985 USD |
2022-05-28 |
0.5841 USD |
3,946,986.3000 MATIC |
0.5745 USD |
0.5686 USD |
0.5800 USD |
0.5870 USD |
2022-05-27 |
0.5840 USD |
10,914,417.2000 MATIC |
0.5974 USD |
0.5640 USD |
0.5772 USD |
0.5709 USD |
2022-05-26 |
0.6111 USD |
13,311,449.3000 MATIC |
0.6450 USD |
0.5759 USD |
0.6038 USD |
0.5987 USD |
2022-05-25 |
0.6506 USD |
7,480,612.0000 MATIC |
0.6621 USD |
0.6271 USD |
0.6392 USD |
0.6471 USD |
2022-05-24 |
0.6401 USD |
6,940,859.8000 MATIC |
0.6413 USD |
0.6102 USD |
0.6261 USD |
0.6598 USD |
2022-05-23 |
0.6725 USD |
7,543,416.5000 MATIC |
0.6751 USD |
0.6349 USD |
0.6489 USD |
0.6429 USD |
2022-05-22 |
0.6628 USD |
3,296,474.5000 MATIC |
0.6489 USD |
0.6401 USD |
0.6467 USD |
0.6798 USD |
2022-05-21 |
0.6427 USD |
3,814,553.4000 MATIC |
0.6336 USD |
0.6209 USD |
0.6325 USD |
0.6495 USD |
2022-05-20 |
0.6482 USD |
5,921,820.6000 MATIC |
0.6576 USD |
0.6164 USD |
0.6282 USD |
0.6355 USD |
2022-05-19 |
0.6396 USD |
6,442,431.2000 MATIC |
0.6257 USD |
0.6088 USD |
0.6219 USD |
0.6527 USD |
2022-05-18 |
0.6732 USD |
7,134,319.3000 MATIC |
0.7262 USD |
0.6233 USD |
0.6489 USD |
0.6248 USD |
2022-05-17 |
0.7037 USD |
8,320,170.7000 MATIC |
0.6767 USD |
0.6736 USD |
0.6933 USD |
0.7317 USD |
2022-05-16 |
0.6903 USD |
12,178,174.0000 MATIC |
0.7420 USD |
0.6580 USD |
0.6775 USD |
0.6749 USD |
2022-05-15 |
0.6910 USD |
9,749,630.4000 MATIC |
0.6838 USD |
0.6552 USD |
0.6664 USD |
0.7258 USD |
2022-05-14 |
0.6600 USD |
8,239,621.4000 MATIC |
0.6668 USD |
0.6149 USD |
0.6289 USD |
0.6831 USD |
2022-05-13 |
0.6903 USD |
16,694,579.4000 MATIC |
0.5988 USD |
0.5885 USD |
0.6212 USD |
0.6781 USD |
2022-05-12 |
0.5919 USD |
29,940,681.0000 MATIC |
0.6723 USD |
0.4786 USD |
0.5499 USD |
0.6015 USD |
2022-05-11 |
0.7592 USD |
27,986,323.1000 MATIC |
0.8891 USD |
0.6000 USD |
0.6600 USD |
0.6550 USD |
2022-05-10 |
0.9122 USD |
26,246,615.8000 MATIC |
0.8095 USD |
0.7910 USD |
0.8552 USD |
0.8884 USD |
2022-05-09 |
0.8689 USD |
11,068,919.0000 MATIC |
0.9773 USD |
0.7876 USD |
0.8308 USD |
0.8382 USD |
2022-05-08 |
0.9879 USD |
4,636,171.3000 MATIC |
1.0182 USD |
0.9593 USD |
0.9812 USD |
0.9760 USD |
2022-05-07 |
1.0336 USD |
4,083,094.9000 MATIC |
1.0423 USD |
0.9916 USD |
1.0232 USD |
1.0208 USD |
2022-05-06 |
1.0445 USD |
5,349,512.4000 MATIC |
1.0651 USD |
1.0115 USD |
1.0413 USD |
1.0444 USD |
2022-05-05 |
1.0894 USD |
6,311,804.5000 MATIC |
1.1719 USD |
1.0300 USD |
1.0529 USD |
1.0637 USD |
2022-05-04 |
1.1243 USD |
5,868,865.1000 MATIC |
1.0754 USD |
1.0694 USD |
1.0805 USD |
1.1692 USD |
2022-05-03 |
1.0878 USD |
3,056,714.4000 MATIC |
1.0766 USD |
1.0539 USD |
1.0708 USD |
1.0740 USD |
2022-05-02 |
1.0807 USD |
6,697,858.2000 MATIC |
1.0983 USD |
1.0362 USD |
1.0546 USD |
1.0768 USD |
2022-05-01 |
1.0801 USD |
6,123,146.9000 MATIC |
1.0336 USD |
1.0145 USD |
1.0455 USD |
1.0997 USD |
2022-04-30 |
1.0932 USD |
4,115,151.4000 MATIC |
1.1410 USD |
1.0116 USD |
1.0796 USD |
1.0324 USD |
2022-04-29 |
1.1841 USD |
4,231,955.6000 MATIC |
1.2375 USD |
1.1265 USD |
1.1438 USD |
1.1386 USD |
2022-04-28 |
1.2517 USD |
2,238,813.6000 MATIC |
1.2573 USD |
1.2268 USD |
1.2360 USD |
1.2397 USD |
2022-04-27 |
1.2612 USD |
3,157,154.6000 MATIC |
1.2444 USD |
1.2352 USD |
1.2514 USD |
1.2575 USD |
2022-04-26 |
1.2866 USD |
3,660,604.4000 MATIC |
1.3526 USD |
1.2238 USD |
1.2537 USD |
1.2387 USD |
2022-04-25 |
1.3059 USD |
5,027,372.0000 MATIC |
1.3461 USD |
1.2622 USD |
1.2812 USD |
1.3529 USD |
2022-04-24 |
1.3512 USD |
1,597,763.1000 MATIC |
1.3622 USD |
1.3326 USD |
1.3434 USD |
1.3430 USD |
2022-04-23 |
1.3759 USD |
2,638,400.6000 MATIC |
1.3982 USD |
1.3437 USD |
1.3660 USD |
1.3655 USD |
2022-04-22 |
1.4398 USD |
6,645,794.2000 MATIC |
1.3775 USD |
1.3717 USD |
1.3928 USD |
1.3987 USD |
2022-04-21 |
1.4218 USD |
3,313,406.2000 MATIC |
1.4147 USD |
1.3600 USD |
1.3769 USD |
1.3734 USD |