Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.5114 USD |
58,569.5056 MATIC |
0.0000 USD |
0.5053 USD |
0.5152 USD |
0.5152 USD |
| 2024-07-26 |
0.5112 USD |
59,543.8734 MATIC |
0.5061 USD |
0.4972 USD |
0.5152 USD |
0.5152 USD |
| 2024-07-25 |
0.5009 USD |
192,118.3774 MATIC |
0.5168 USD |
0.4828 USD |
0.5174 USD |
0.4966 USD |
| 2024-07-24 |
0.5269 USD |
186,497.4057 MATIC |
0.5335 USD |
0.5140 USD |
0.5397 USD |
0.5144 USD |
| 2024-07-23 |
0.5427 USD |
609,013.9352 MATIC |
0.5396 USD |
0.5216 USD |
0.5556 USD |
0.5336 USD |
| 2024-07-22 |
0.5334 USD |
115,022.5591 MATIC |
0.5481 USD |
0.5300 USD |
0.5481 USD |
0.5300 USD |
| 2024-07-21 |
0.5417 USD |
99,858.6349 MATIC |
0.5401 USD |
0.5278 USD |
0.5491 USD |
0.5469 USD |
| 2024-07-20 |
0.5369 USD |
274,728.7951 MATIC |
0.5309 USD |
0.5301 USD |
0.5410 USD |
0.5396 USD |
| 2024-07-19 |
0.5186 USD |
210,587.1976 MATIC |
0.5141 USD |
0.5073 USD |
0.5336 USD |
0.5336 USD |
| 2024-07-18 |
0.5294 USD |
233,205.2030 MATIC |
0.5398 USD |
0.5124 USD |
0.5522 USD |
0.5153 USD |
| 2024-07-17 |
0.5512 USD |
66,185.1178 MATIC |
0.5487 USD |
0.5447 USD |
0.5590 USD |
0.5455 USD |
| 2024-07-16 |
0.5402 USD |
190,775.1771 MATIC |
0.5494 USD |
0.5200 USD |
0.5520 USD |
0.5415 USD |
| 2024-07-15 |
0.5358 USD |
68,790.7848 MATIC |
0.5311 USD |
0.5299 USD |
0.5492 USD |
0.5458 USD |
| 2024-07-14 |
0.5255 USD |
38,616.2346 MATIC |
0.5278 USD |
0.5148 USD |
0.5331 USD |
0.5331 USD |
| 2024-07-13 |
0.5211 USD |
59,752.3505 MATIC |
0.5059 USD |
0.5059 USD |
0.5351 USD |
0.5351 USD |
| 2024-07-12 |
0.5033 USD |
59,499.6068 MATIC |
0.4946 USD |
0.4941 USD |
0.5099 USD |
0.5060 USD |
| 2024-07-11 |
0.5093 USD |
89,804.8072 MATIC |
0.5166 USD |
0.4975 USD |
0.5241 USD |
0.4975 USD |
| 2024-07-10 |
0.5081 USD |
40,267.5768 MATIC |
0.4994 USD |
0.4945 USD |
0.5159 USD |
0.5118 USD |
| 2024-07-09 |
0.4994 USD |
168,086.0013 MATIC |
0.5006 USD |
0.4939 USD |
0.5073 USD |
0.5039 USD |
| 2024-07-08 |
0.4942 USD |
396,437.9841 MATIC |
0.4779 USD |
0.4611 USD |
0.5124 USD |
0.5005 USD |
| 2024-07-07 |
0.4951 USD |
115,101.6098 MATIC |
0.5063 USD |
0.4789 USD |
0.5069 USD |
0.4789 USD |
| 2024-07-06 |
0.4852 USD |
326,955.3568 MATIC |
0.4676 USD |
0.4662 USD |
0.5149 USD |
0.5063 USD |
| 2024-07-05 |
0.4585 USD |
859,912.6252 MATIC |
0.4931 USD |
0.4307 USD |
0.4992 USD |
0.4691 USD |
| 2024-07-04 |
0.5100 USD |
297,564.6114 MATIC |
0.5306 USD |
0.4945 USD |
0.5341 USD |
0.4972 USD |
| 2024-07-03 |
0.5414 USD |
309,330.8064 MATIC |
0.5662 USD |
0.5265 USD |
0.5678 USD |
0.5302 USD |
| 2024-07-02 |
0.5656 USD |
29,452.2600 MATIC |
0.5565 USD |
0.5565 USD |
0.5725 USD |
0.5703 USD |
| 2024-07-01 |
0.5613 USD |
129,174.7345 MATIC |
0.5593 USD |
0.5535 USD |
0.5673 USD |
0.5651 USD |
| 2024-06-30 |
0.5509 USD |
34,347.4675 MATIC |
0.5469 USD |
0.5454 USD |
0.5612 USD |
0.5612 USD |
| 2024-06-29 |
0.5535 USD |
37,898.9880 MATIC |
0.5615 USD |
0.5479 USD |
0.5615 USD |
0.5479 USD |
| 2024-06-28 |
0.5645 USD |
48,290.9936 MATIC |
0.5658 USD |
0.5531 USD |
0.5690 USD |
0.5531 USD |
| 2024-06-27 |
0.5577 USD |
71,371.3391 MATIC |
0.5502 USD |
0.5431 USD |
0.5702 USD |
0.5660 USD |
| 2024-06-26 |
0.5544 USD |
74,560.2113 MATIC |
0.5666 USD |
0.5494 USD |
0.5697 USD |
0.5553 USD |
| 2024-06-25 |
0.5719 USD |
230,281.2100 MATIC |
0.5610 USD |
0.5594 USD |
0.5764 USD |
0.5670 USD |
| 2024-06-24 |
0.5555 USD |
224,206.7194 MATIC |
0.5634 USD |
0.5368 USD |
0.5664 USD |
0.5607 USD |
| 2024-06-23 |
0.5682 USD |
55,853.8656 MATIC |
0.5747 USD |
0.5597 USD |
0.5833 USD |
0.5597 USD |
| 2024-06-22 |
0.5689 USD |
9,085.1431 MATIC |
0.5680 USD |
0.5630 USD |
0.5730 USD |
0.5703 USD |
| 2024-06-21 |
0.5745 USD |
121,771.5517 MATIC |
0.5736 USD |
0.5683 USD |
0.5809 USD |
0.5712 USD |
| 2024-06-20 |
0.5793 USD |
90,634.4146 MATIC |
0.5748 USD |
0.5685 USD |
0.5961 USD |
0.5759 USD |
| 2024-06-19 |
0.5756 USD |
141,595.7704 MATIC |
0.5562 USD |
0.5562 USD |
0.5808 USD |
0.5799 USD |
| 2024-06-18 |
0.5488 USD |
1,190,646.5292 MATIC |
0.5840 USD |
0.5183 USD |
0.5840 USD |
0.5541 USD |
| 2024-06-17 |
0.6003 USD |
236,490.4321 MATIC |
0.6182 USD |
0.5748 USD |
0.6196 USD |
0.5873 USD |
| 2024-06-16 |
0.6182 USD |
193,525.3332 MATIC |
0.6169 USD |
0.6062 USD |
0.6272 USD |
0.6192 USD |
| 2024-06-15 |
0.6047 USD |
273,759.9903 MATIC |
0.5922 USD |
0.5906 USD |
0.6177 USD |
0.6177 USD |
| 2024-06-14 |
0.5850 USD |
417,014.5892 MATIC |
0.6055 USD |
0.5740 USD |
0.6125 USD |
0.5905 USD |
| 2024-06-13 |
0.6184 USD |
180,680.5903 MATIC |
0.6411 USD |
0.5995 USD |
0.6438 USD |
0.6041 USD |
| 2024-06-12 |
0.6322 USD |
161,075.6840 MATIC |
0.6176 USD |
0.6065 USD |
0.6504 USD |
0.6438 USD |
| 2024-06-11 |
0.6266 USD |
291,836.6319 MATIC |
0.6496 USD |
0.6093 USD |
0.6500 USD |
0.6174 USD |
| 2024-06-10 |
0.6495 USD |
153,528.2633 MATIC |
0.6538 USD |
0.6371 USD |
0.6661 USD |
0.6482 USD |
| 2024-06-09 |
0.6539 USD |
154,440.8125 MATIC |
0.6493 USD |
0.6446 USD |
0.6562 USD |
0.6552 USD |
| 2024-06-08 |
0.6541 USD |
136,757.3863 MATIC |
0.6642 USD |
0.6441 USD |
0.6687 USD |
0.6486 USD |