Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
0.2209 USD |
436,916.6981 MATIC |
0.2259 USD |
0.2147 USD |
0.2271 USD |
0.2261 USD |
| 2025-06-10 |
0.2167 USD |
372,440.3854 MATIC |
0.2190 USD |
0.2113 USD |
0.2211 USD |
0.2211 USD |
| 2025-06-09 |
0.2114 USD |
408,656.2382 MATIC |
0.2105 USD |
0.2082 USD |
0.2185 USD |
0.2184 USD |
| 2025-06-08 |
0.2116 USD |
495,901.8360 MATIC |
0.2125 USD |
0.2089 USD |
0.2137 USD |
0.2105 USD |
| 2025-06-07 |
0.2165 USD |
576,117.8175 MATIC |
0.2151 USD |
0.2132 USD |
0.2186 USD |
0.2137 USD |
| 2025-06-06 |
0.2106 USD |
203,129.5344 MATIC |
0.1987 USD |
0.1987 USD |
0.2245 USD |
0.2154 USD |
| 2025-06-05 |
0.2084 USD |
1,273,618.4353 MATIC |
0.2133 USD |
0.1956 USD |
0.2157 USD |
0.1997 USD |
| 2025-06-04 |
0.2168 USD |
287,013.1462 MATIC |
0.2156 USD |
0.2129 USD |
0.2195 USD |
0.2137 USD |
| 2025-06-03 |
0.2180 USD |
259,466.6723 MATIC |
0.2200 USD |
0.2120 USD |
0.2200 USD |
0.2150 USD |
| 2025-06-02 |
0.2149 USD |
421,837.2685 MATIC |
0.2147 USD |
0.2119 USD |
0.2192 USD |
0.2191 USD |
| 2025-06-01 |
0.2140 USD |
434,629.5972 MATIC |
0.2129 USD |
0.2100 USD |
0.2160 USD |
0.2159 USD |
| 2025-05-31 |
0.2112 USD |
303,150.0972 MATIC |
0.2063 USD |
0.2017 USD |
0.2175 USD |
0.2143 USD |
| 2025-05-30 |
0.2191 USD |
149,664.8072 MATIC |
0.2220 USD |
0.2101 USD |
0.2273 USD |
0.2101 USD |
| 2025-05-29 |
0.2320 USD |
1,194,753.3699 MATIC |
0.2316 USD |
0.2253 USD |
0.2359 USD |
0.2267 USD |
| 2025-05-28 |
0.2291 USD |
353,317.6412 MATIC |
0.2293 USD |
0.2230 USD |
0.2337 USD |
0.2265 USD |
| 2025-05-27 |
0.2319 USD |
142,832.3780 MATIC |
0.2293 USD |
0.2271 USD |
0.2348 USD |
0.2323 USD |
| 2025-05-26 |
0.2360 USD |
197,067.8729 MATIC |
0.2382 USD |
0.2292 USD |
0.2389 USD |
0.2296 USD |
| 2025-05-25 |
0.2294 USD |
523,481.1317 MATIC |
0.2310 USD |
0.2272 USD |
0.2334 USD |
0.2318 USD |
| 2025-05-24 |
0.2363 USD |
281,984.2539 MATIC |
0.2361 USD |
0.2327 USD |
0.2397 USD |
0.2328 USD |
| 2025-05-23 |
0.2472 USD |
299,537.3729 MATIC |
0.2514 USD |
0.2340 USD |
0.2571 USD |
0.2340 USD |
| 2025-05-22 |
0.2491 USD |
149,123.3429 MATIC |
0.2434 USD |
0.2402 USD |
0.2530 USD |
0.2483 USD |
| 2025-05-21 |
0.2375 USD |
145,606.3164 MATIC |
0.2318 USD |
0.2298 USD |
0.2446 USD |
0.2429 USD |
| 2025-05-20 |
0.2311 USD |
528,302.9788 MATIC |
0.2331 USD |
0.2257 USD |
0.2356 USD |
0.2330 USD |
| 2025-05-19 |
0.2328 USD |
341,639.3691 MATIC |
0.2303 USD |
0.2272 USD |
0.2392 USD |
0.2322 USD |
| 2025-05-18 |
0.2386 USD |
198,833.9783 MATIC |
0.2317 USD |
0.2284 USD |
0.2448 USD |
0.2392 USD |
| 2025-05-17 |
0.2320 USD |
270,701.8179 MATIC |
0.2342 USD |
0.2281 USD |
0.2343 USD |
0.2316 USD |
| 2025-05-16 |
0.2402 USD |
189,573.8955 MATIC |
0.2357 USD |
0.2350 USD |
0.2451 USD |
0.2394 USD |
| 2025-05-15 |
0.2409 USD |
372,783.4859 MATIC |
0.2495 USD |
0.2333 USD |
0.2510 USD |
0.2334 USD |
| 2025-05-14 |
0.2548 USD |
456,587.9254 MATIC |
0.2619 USD |
0.2480 USD |
0.2622 USD |
0.2495 USD |
| 2025-05-13 |
0.2488 USD |
2,921,852.6738 MATIC |
0.2550 USD |
0.2444 USD |
0.2634 USD |
0.2596 USD |
| 2025-05-12 |
0.2597 USD |
480,114.8525 MATIC |
0.2560 USD |
0.2499 USD |
0.2692 USD |
0.2560 USD |
| 2025-05-11 |
0.2626 USD |
541,545.6036 MATIC |
0.2756 USD |
0.2455 USD |
0.2757 USD |
0.2559 USD |
| 2025-05-10 |
0.2608 USD |
459,616.8645 MATIC |
0.2537 USD |
0.2523 USD |
0.2745 USD |
0.2745 USD |
| 2025-05-09 |
0.2531 USD |
193,926.4986 MATIC |
0.2487 USD |
0.2477 USD |
0.2600 USD |
0.2523 USD |
| 2025-05-08 |
0.2390 USD |
426,704.3955 MATIC |
0.2190 USD |
0.2186 USD |
0.2560 USD |
0.2505 USD |
| 2025-05-07 |
0.2188 USD |
344,050.6478 MATIC |
0.2189 USD |
0.2157 USD |
0.2212 USD |
0.2187 USD |
| 2025-05-06 |
0.2159 USD |
383,247.0509 MATIC |
0.2239 USD |
0.2089 USD |
0.2245 USD |
0.2157 USD |
| 2025-05-05 |
0.2269 USD |
610,927.9526 MATIC |
0.2285 USD |
0.2211 USD |
0.2362 USD |
0.2247 USD |
| 2025-05-04 |
0.2302 USD |
263,911.6260 MATIC |
0.2286 USD |
0.2278 USD |
0.2323 USD |
0.2304 USD |
| 2025-05-03 |
0.2339 USD |
237,263.0411 MATIC |
0.2395 USD |
0.2289 USD |
0.2399 USD |
0.2291 USD |
| 2025-05-02 |
0.2393 USD |
223,141.8063 MATIC |
0.2405 USD |
0.2354 USD |
0.2429 USD |
0.2379 USD |
| 2025-05-01 |
0.2422 USD |
407,313.1790 MATIC |
0.2379 USD |
0.2366 USD |
0.2475 USD |
0.2414 USD |
| 2025-04-30 |
0.2370 USD |
801,274.0871 MATIC |
0.2363 USD |
0.2270 USD |
0.2426 USD |
0.2366 USD |
| 2025-04-29 |
0.2404 USD |
349,111.0225 MATIC |
0.2390 USD |
0.2338 USD |
0.2440 USD |
0.2356 USD |
| 2025-04-28 |
0.2423 USD |
1,166,135.1732 MATIC |
0.2401 USD |
0.2312 USD |
0.2464 USD |
0.2388 USD |
| 2025-04-27 |
0.2428 USD |
449,169.9668 MATIC |
0.2449 USD |
0.2368 USD |
0.2492 USD |
0.2408 USD |
| 2025-04-26 |
0.2479 USD |
195,932.9836 MATIC |
0.2517 USD |
0.2442 USD |
0.2527 USD |
0.2452 USD |
| 2025-04-25 |
0.2452 USD |
358,772.6530 MATIC |
0.2448 USD |
0.2415 USD |
0.2516 USD |
0.2504 USD |
| 2025-04-24 |
0.2422 USD |
767,707.9354 MATIC |
0.2207 USD |
0.2159 USD |
0.2637 USD |
0.2488 USD |
| 2025-04-23 |
0.2228 USD |
238,781.5106 MATIC |
0.2199 USD |
0.2186 USD |
0.2268 USD |
0.2215 USD |