Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-14 |
0.2519 USD |
76,974.0856 MATIC |
0.2575 USD |
0.2338 USD |
0.2650 USD |
0.2455 USD |
| 2025-08-13 |
0.2505 USD |
75,328.8469 MATIC |
0.2483 USD |
0.2447 USD |
0.2555 USD |
0.2529 USD |
| 2025-08-12 |
0.2424 USD |
49,343.4651 MATIC |
0.2377 USD |
0.2289 USD |
0.2493 USD |
0.2488 USD |
| 2025-08-11 |
0.2446 USD |
9,400.1349 MATIC |
0.2423 USD |
0.2357 USD |
0.2474 USD |
0.2357 USD |
| 2025-08-10 |
0.2443 USD |
8,882.5011 MATIC |
0.2493 USD |
0.2408 USD |
0.2493 USD |
0.2408 USD |
| 2025-08-09 |
0.2485 USD |
53,024.1867 MATIC |
0.2453 USD |
0.2450 USD |
0.2504 USD |
0.2491 USD |
| 2025-08-08 |
0.2428 USD |
30,709.6846 MATIC |
0.2379 USD |
0.2377 USD |
0.2484 USD |
0.2453 USD |
| 2025-08-07 |
0.2367 USD |
120,087.9355 MATIC |
0.2294 USD |
0.2246 USD |
0.2393 USD |
0.2339 USD |
| 2025-08-06 |
0.2226 USD |
62,277.2806 MATIC |
0.2061 USD |
0.2016 USD |
0.2261 USD |
0.2228 USD |
| 2025-08-05 |
0.2198 USD |
42,376.8514 MATIC |
0.2144 USD |
0.2091 USD |
0.2267 USD |
0.2097 USD |
| 2025-08-04 |
0.2039 USD |
10,642.3779 MATIC |
0.2034 USD |
0.2017 USD |
0.2090 USD |
0.2090 USD |
| 2025-08-03 |
0.2045 USD |
47,142.7132 MATIC |
0.1952 USD |
0.1952 USD |
0.2334 USD |
0.2019 USD |
| 2025-08-02 |
0.1936 USD |
69,452.6596 MATIC |
0.1988 USD |
0.1884 USD |
0.1988 USD |
0.1919 USD |
| 2025-08-01 |
0.2018 USD |
174,869.3719 MATIC |
0.1999 USD |
0.1951 USD |
0.2126 USD |
0.1984 USD |
| 2025-07-31 |
0.2082 USD |
41,081.6285 MATIC |
0.2172 USD |
0.2041 USD |
0.2212 USD |
0.2046 USD |
| 2025-07-30 |
0.2166 USD |
26,910.4298 MATIC |
0.2199 USD |
0.2090 USD |
0.2217 USD |
0.2140 USD |
| 2025-07-29 |
0.2166 USD |
99,707.3181 MATIC |
0.2262 USD |
0.2140 USD |
0.2299 USD |
0.2196 USD |
| 2025-07-28 |
0.2342 USD |
60,927.3495 MATIC |
0.2420 USD |
0.2257 USD |
0.2430 USD |
0.2291 USD |
| 2025-07-27 |
0.2379 USD |
8,114.2807 MATIC |
0.2353 USD |
0.2353 USD |
0.2390 USD |
0.2388 USD |
| 2025-07-26 |
0.2367 USD |
21,764.6969 MATIC |
0.2330 USD |
0.2321 USD |
0.2400 USD |
0.2368 USD |
| 2025-07-25 |
0.2305 USD |
49,135.1889 MATIC |
0.2305 USD |
0.2267 USD |
0.2395 USD |
0.2322 USD |
| 2025-07-24 |
0.2243 USD |
51,871.8200 MATIC |
0.2308 USD |
0.2187 USD |
0.2339 USD |
0.2337 USD |
| 2025-07-23 |
0.2398 USD |
59,274.0747 MATIC |
0.2517 USD |
0.2279 USD |
0.2517 USD |
0.2279 USD |
| 2025-07-22 |
0.2500 USD |
61,337.9525 MATIC |
0.2548 USD |
0.2414 USD |
0.2548 USD |
0.2499 USD |
| 2025-07-21 |
0.2553 USD |
236,943.5645 MATIC |
0.2507 USD |
0.2472 USD |
0.2621 USD |
0.2558 USD |
| 2025-07-20 |
0.2478 USD |
448,503.0916 MATIC |
0.2400 USD |
0.2391 USD |
0.2553 USD |
0.2517 USD |
| 2025-07-19 |
0.2356 USD |
149,235.3538 MATIC |
0.2374 USD |
0.2311 USD |
0.2386 USD |
0.2386 USD |
| 2025-07-18 |
0.2455 USD |
169,427.4500 MATIC |
0.2404 USD |
0.2327 USD |
0.2539 USD |
0.2327 USD |
| 2025-07-17 |
0.2352 USD |
1,278,935.3717 MATIC |
0.2339 USD |
0.2260 USD |
0.2392 USD |
0.2384 USD |
| 2025-07-16 |
0.2336 USD |
173,186.9342 MATIC |
0.2338 USD |
0.2291 USD |
0.2374 USD |
0.2333 USD |
| 2025-07-15 |
0.2260 USD |
982,404.8884 MATIC |
0.2282 USD |
0.2195 USD |
0.2298 USD |
0.2282 USD |
| 2025-07-14 |
0.2350 USD |
1,141,511.9598 MATIC |
0.2325 USD |
0.2278 USD |
0.2442 USD |
0.2288 USD |
| 2025-07-13 |
0.2316 USD |
1,220,580.3097 MATIC |
0.2267 USD |
0.2254 USD |
0.2347 USD |
0.2308 USD |
| 2025-07-12 |
0.2293 USD |
1,550,848.3364 MATIC |
0.2296 USD |
0.2217 USD |
0.2359 USD |
0.2243 USD |
| 2025-07-11 |
0.2291 USD |
288,589.1068 MATIC |
0.2200 USD |
0.2200 USD |
0.2385 USD |
0.2332 USD |
| 2025-07-10 |
0.2088 USD |
212,858.2586 MATIC |
0.2071 USD |
0.2049 USD |
0.2230 USD |
0.2230 USD |
| 2025-07-09 |
0.2003 USD |
500,458.5789 MATIC |
0.1927 USD |
0.1919 USD |
0.2079 USD |
0.2065 USD |
| 2025-07-08 |
0.1893 USD |
289,482.9354 MATIC |
0.1859 USD |
0.1845 USD |
0.1901 USD |
0.1895 USD |
| 2025-07-07 |
0.1842 USD |
58,092.5474 MATIC |
0.1834 USD |
0.1834 USD |
0.1850 USD |
0.1845 USD |
| 2025-07-06 |
0.1831 USD |
74,297.1682 MATIC |
0.1808 USD |
0.1808 USD |
0.1850 USD |
0.1850 USD |
| 2025-07-05 |
0.1809 USD |
74,105.5671 MATIC |
0.1791 USD |
0.1780 USD |
0.1831 USD |
0.1827 USD |
| 2025-07-04 |
0.1806 USD |
56,021.8156 MATIC |
0.1875 USD |
0.1780 USD |
0.1881 USD |
0.1780 USD |
| 2025-07-03 |
0.1890 USD |
267,615.0584 MATIC |
0.1890 USD |
0.1868 USD |
0.1922 USD |
0.1881 USD |
| 2025-07-02 |
0.1824 USD |
52,351.8086 MATIC |
0.1760 USD |
0.1757 USD |
0.1913 USD |
0.1910 USD |
| 2025-07-01 |
0.1819 USD |
219,569.4876 MATIC |
0.1890 USD |
0.1761 USD |
0.1890 USD |
0.1761 USD |
| 2025-06-30 |
0.1869 USD |
127,859.9079 MATIC |
0.1825 USD |
0.1799 USD |
0.1921 USD |
0.1921 USD |
| 2025-06-29 |
0.1803 USD |
15,896.8529 MATIC |
0.1784 USD |
0.1781 USD |
0.1847 USD |
0.1847 USD |
| 2025-06-28 |
0.1761 USD |
79,334.7852 MATIC |
0.1751 USD |
0.1751 USD |
0.1798 USD |
0.1798 USD |
| 2025-06-27 |
0.1753 USD |
311,539.7427 MATIC |
0.1730 USD |
0.1730 USD |
0.1757 USD |
0.1744 USD |
| 2025-06-26 |
0.1739 USD |
50,382.1298 MATIC |
0.1787 USD |
0.1722 USD |
0.1788 USD |
0.1749 USD |