Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
0.2248 USD |
55,441.0139 MATIC |
0.2308 USD |
0.2187 USD |
0.2334 USD |
0.2288 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 |
| 2025-06-25 |
0.1810 USD |
66,326.0048 MATIC |
0.1847 USD |
0.1776 USD |
0.1848 USD |
0.1776 USD |
| 2025-06-24 |
0.1818 USD |
90,283.8861 MATIC |
0.1810 USD |
0.1803 USD |
0.1836 USD |
0.1836 USD |
| 2025-06-23 |
0.1747 USD |
34,519.2044 MATIC |
0.1733 USD |
0.1701 USD |
0.1823 USD |
0.1820 USD |
| 2025-06-22 |
0.1706 USD |
134,523.6557 MATIC |
0.1730 USD |
0.1662 USD |
0.1756 USD |
0.1685 USD |
| 2025-06-21 |
0.1785 USD |
75,598.6324 MATIC |
0.1830 USD |
0.1690 USD |
0.1878 USD |
0.1708 USD |
| 2025-06-20 |
0.1904 USD |
496,437.9679 MATIC |
0.1873 USD |
0.1824 USD |
0.1927 USD |
0.1830 USD |
| 2025-06-19 |
0.1889 USD |
170,828.6596 MATIC |
0.1906 USD |
0.1849 USD |
0.1916 USD |
0.1892 USD |
| 2025-06-18 |
0.1949 USD |
275,507.4487 MATIC |
0.1941 USD |
0.1880 USD |
0.1988 USD |
0.1909 USD |
| 2025-06-17 |
0.1985 USD |
314,214.1464 MATIC |
0.2019 USD |
0.1932 USD |
0.2072 USD |
0.1981 USD |
| 2025-06-16 |
0.2048 USD |
218,187.3455 MATIC |
0.1986 USD |
0.1968 USD |
0.2076 USD |
0.2070 USD |
| 2025-06-15 |
0.1985 USD |
322,222.8411 MATIC |
0.1990 USD |
0.1959 USD |
0.2007 USD |
0.1983 USD |
| 2025-06-14 |
0.1988 USD |
243,356.3843 MATIC |
0.2041 USD |
0.1959 USD |
0.2041 USD |
0.1991 USD |
| 2025-06-13 |
0.2016 USD |
682,556.9355 MATIC |
0.2059 USD |
0.1912 USD |
0.2122 USD |
0.2028 USD |
| 2025-06-12 |
0.2199 USD |
832,445.7443 MATIC |
0.2300 USD |
0.2103 USD |
0.2327 USD |
0.2110 USD |
| 2025-06-11 |
0.2312 USD |
820,739.0962 MATIC |
0.2259 USD |
0.2196 USD |
0.2399 USD |
0.2274 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 |