Crypto exchange Bitstamp

Market Polygon (MATIC) / USD

Identifier on Bitstamp: maticusd
123...1920
Date Price Volume Open Low High Close
2024-04-25 0.7125 USD 268,469.0002 MATIC 0.7037 USD 0.6921 USD 0.7597 USD 0.6962 USD
2024-04-24 0.7284 USD 322,041.5947 MATIC 0.7297 USD 0.6994 USD 0.7638 USD 0.6998 USD
2024-04-23 0.7315 USD 149,016.2901 MATIC 0.7429 USD 0.7246 USD 0.7491 USD 0.7285 USD
2024-04-22 0.7364 USD 185,370.0896 MATIC 0.7145 USD 0.7096 USD 0.7473 USD 0.7452 USD
2024-04-21 0.7236 USD 80,289.5796 MATIC 0.7378 USD 0.7004 USD 0.7455 USD 0.7134 USD
2024-04-20 0.7058 USD 133,954.3198 MATIC 0.6733 USD 0.6660 USD 0.7407 USD 0.7368 USD
2024-04-19 0.6666 USD 564,120.2120 MATIC 0.6754 USD 0.6210 USD 0.6900 USD 0.6638 USD
2024-04-18 0.6726 USD 255,957.6661 MATIC 0.6684 USD 0.6522 USD 0.6915 USD 0.6767 USD
2024-04-17 0.6806 USD 337,975.5400 MATIC 0.7032 USD 0.6565 USD 0.7096 USD 0.6679 USD
2024-04-16 0.7107 USD 409,586.2709 MATIC 0.7062 USD 0.6744 USD 0.7304 USD 0.7061 USD
2024-04-15 0.7156 USD 731,517.3943 MATIC 0.7106 USD 0.6842 USD 0.7521 USD 0.7077 USD
2024-04-14 0.6793 USD 1,327,146.8053 MATIC 0.6561 USD 0.6317 USD 0.7185 USD 0.7180 USD
2024-04-13 0.6887 USD 1,181,230.8272 MATIC 0.7645 USD 0.5906 USD 0.8900 USD 0.6597 USD
2024-04-12 0.7851 USD 831,816.2272 MATIC 0.8787 USD 0.7200 USD 0.9212 USD 0.7623 USD
2024-04-11 0.8788 USD 146,369.4637 MATIC 0.8844 USD 0.8623 USD 0.8954 USD 0.8762 USD
2024-04-10 0.8763 USD 337,268.4088 MATIC 0.8958 USD 0.8547 USD 0.9025 USD 0.8863 USD
2024-04-09 0.9196 USD 239,169.8441 MATIC 0.9485 USD 0.8938 USD 0.9500 USD 0.8988 USD
2024-04-08 0.9393 USD 340,778.8568 MATIC 0.9094 USD 0.8919 USD 0.9496 USD 0.9455 USD
2024-04-07 0.9107 USD 122,927.8981 MATIC 0.8963 USD 0.8940 USD 0.9226 USD 0.9101 USD
2024-04-06 0.8949 USD 63,042.7193 MATIC 0.8843 USD 0.8819 USD 0.9066 USD 0.8983 USD
2024-04-05 0.8831 USD 127,006.4059 MATIC 0.9054 USD 0.8600 USD 0.9061 USD 0.8845 USD
2024-04-04 0.9000 USD 433,315.1670 MATIC 0.8938 USD 0.8733 USD 0.9227 USD 0.9000 USD
2024-04-03 0.8979 USD 193,796.1897 MATIC 0.9014 USD 0.8744 USD 0.9216 USD 0.8961 USD
2024-04-02 0.9093 USD 316,107.1046 MATIC 0.9509 USD 0.8853 USD 0.9539 USD 0.9063 USD
2024-04-01 0.9493 USD 356,822.7660 MATIC 1.0036 USD 0.9266 USD 1.0077 USD 0.9526 USD
2024-03-31 0.9970 USD 91,854.2499 MATIC 0.9781 USD 0.9781 USD 1.0029 USD 1.0018 USD
2024-03-30 0.9907 USD 61,306.0663 MATIC 0.9921 USD 0.9797 USD 1.0026 USD 0.9818 USD
2024-03-29 0.9939 USD 340,238.3357 MATIC 1.0016 USD 0.9773 USD 1.0056 USD 0.9922 USD
2024-03-28 1.0105 USD 288,098.4136 MATIC 1.0076 USD 0.9975 USD 1.0246 USD 1.0020 USD
2024-03-27 1.0356 USD 376,615.8223 MATIC 1.0461 USD 1.0000 USD 1.0810 USD 1.0063 USD
2024-03-26 1.0513 USD 230,777.0446 MATIC 1.0454 USD 1.0274 USD 1.0773 USD 1.0472 USD
2024-03-25 1.0406 USD 579,797.1477 MATIC 1.0084 USD 1.0040 USD 1.0606 USD 1.0520 USD
2024-03-24 0.9997 USD 230,396.5711 MATIC 0.9784 USD 0.9779 USD 1.0144 USD 1.0137 USD
2024-03-23 0.9857 USD 89,460.9535 MATIC 0.9734 USD 0.9572 USD 1.0033 USD 0.9871 USD
2024-03-22 0.9846 USD 732,411.9110 MATIC 0.9988 USD 0.9524 USD 1.0187 USD 0.9690 USD
2024-03-21 0.9943 USD 805,310.2730 MATIC 1.0063 USD 0.9731 USD 1.0126 USD 0.9948 USD
2024-03-20 0.9681 USD 467,644.4260 MATIC 0.9306 USD 0.9150 USD 1.0175 USD 1.0093 USD
2024-03-19 0.9576 USD 817,415.1682 MATIC 1.0324 USD 0.9092 USD 1.0362 USD 0.9139 USD
2024-03-18 1.0418 USD 592,499.5394 MATIC 1.0841 USD 1.0097 USD 1.0883 USD 1.0300 USD
2024-03-17 1.0486 USD 551,457.2696 MATIC 1.0468 USD 1.0054 USD 1.0999 USD 1.0848 USD
2024-03-16 1.1025 USD 903,492.2283 MATIC 1.1403 USD 1.0259 USD 1.1637 USD 1.0382 USD
2024-03-15 1.1263 USD 1,127,716.5161 MATIC 1.2230 USD 1.0646 USD 1.2307 USD 1.1445 USD
2024-03-14 1.2172 USD 825,255.9146 MATIC 1.2717 USD 1.1638 USD 1.2857 USD 1.2180 USD
2024-03-13 1.2560 USD 927,542.1559 MATIC 1.1807 USD 1.1770 USD 1.2919 USD 1.2681 USD
2024-03-12 1.1865 USD 1,232,598.1025 MATIC 1.2412 USD 1.1201 USD 1.2487 USD 1.1762 USD
2024-03-11 1.2190 USD 1,259,155.8205 MATIC 1.2237 USD 1.1742 USD 1.2499 USD 1.2428 USD
2024-03-10 1.2086 USD 674,192.5700 MATIC 1.1564 USD 1.1469 USD 1.2500 USD 1.2321 USD
2024-03-09 1.1341 USD 355,179.4500 MATIC 1.1253 USD 1.1202 USD 1.1592 USD 1.1592 USD
2024-03-08 1.1415 USD 1,264,885.9196 MATIC 1.1659 USD 1.0998 USD 1.1790 USD 1.1262 USD
2024-03-07 1.1487 USD 1,682,800.5030 MATIC 1.1196 USD 1.1020 USD 1.1772 USD 1.1633 USD
123...1920