Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
0.7306 USD |
300,324.7228 MATIC |
0.7525 USD |
0.6813 USD |
0.7587 USD |
0.7398 USD |
| 2024-05-20 |
0.7246 USD |
250,843.2638 MATIC |
0.6823 USD |
0.6808 USD |
0.7572 USD |
0.7528 USD |
| 2024-05-19 |
0.6919 USD |
87,635.8710 MATIC |
0.7095 USD |
0.6819 USD |
0.7113 USD |
0.6829 USD |
| 2024-05-18 |
0.7156 USD |
127,780.8177 MATIC |
0.7134 USD |
0.7080 USD |
0.7223 USD |
0.7093 USD |
| 2024-05-17 |
0.7106 USD |
145,853.6130 MATIC |
0.6943 USD |
0.6917 USD |
0.7204 USD |
0.7129 USD |
| 2024-05-16 |
0.6846 USD |
84,291.5923 MATIC |
0.6872 USD |
0.6670 USD |
0.6978 USD |
0.6975 USD |
| 2024-05-15 |
0.6680 USD |
381,039.7089 MATIC |
0.6509 USD |
0.6441 USD |
0.6882 USD |
0.6852 USD |
| 2024-05-14 |
0.6564 USD |
159,697.4817 MATIC |
0.6634 USD |
0.6478 USD |
0.6653 USD |
0.6487 USD |
| 2024-05-13 |
0.6625 USD |
108,175.4885 MATIC |
0.6710 USD |
0.6472 USD |
0.6791 USD |
0.6633 USD |
| 2024-05-12 |
0.6777 USD |
54,871.3493 MATIC |
0.6771 USD |
0.6685 USD |
0.6826 USD |
0.6720 USD |
| 2024-05-11 |
0.6815 USD |
38,017.2141 MATIC |
0.6739 USD |
0.6721 USD |
0.6856 USD |
0.6791 USD |
| 2024-05-10 |
0.6812 USD |
171,632.5293 MATIC |
0.6925 USD |
0.6644 USD |
0.7016 USD |
0.6714 USD |
| 2024-05-09 |
0.6834 USD |
86,422.8470 MATIC |
0.6810 USD |
0.6712 USD |
0.6988 USD |
0.6929 USD |
| 2024-05-08 |
0.6833 USD |
120,449.3916 MATIC |
0.6936 USD |
0.6731 USD |
0.6942 USD |
0.6801 USD |
| 2024-05-07 |
0.7079 USD |
224,182.3929 MATIC |
0.7108 USD |
0.6903 USD |
0.7185 USD |
0.6926 USD |
| 2024-05-06 |
0.7407 USD |
304,701.8402 MATIC |
0.7340 USD |
0.7113 USD |
0.7774 USD |
0.7113 USD |
| 2024-05-05 |
0.7311 USD |
38,592.7629 MATIC |
0.7291 USD |
0.7201 USD |
0.7413 USD |
0.7329 USD |
| 2024-05-04 |
0.7350 USD |
211,043.7805 MATIC |
0.7317 USD |
0.7249 USD |
0.7399 USD |
0.7298 USD |
| 2024-05-03 |
0.7294 USD |
207,174.4905 MATIC |
0.7225 USD |
0.7177 USD |
0.7414 USD |
0.7321 USD |
| 2024-05-02 |
0.7022 USD |
180,637.0664 MATIC |
0.6912 USD |
0.6776 USD |
0.7261 USD |
0.7238 USD |
| 2024-05-01 |
0.6661 USD |
383,454.0395 MATIC |
0.6673 USD |
0.6324 USD |
0.6975 USD |
0.6922 USD |
| 2024-04-30 |
0.6700 USD |
686,703.0158 MATIC |
0.7016 USD |
0.6477 USD |
0.7122 USD |
0.6653 USD |
| 2024-04-29 |
0.7010 USD |
239,388.6985 MATIC |
0.7240 USD |
0.6897 USD |
0.7327 USD |
0.7107 USD |
| 2024-04-28 |
0.7344 USD |
74,641.3648 MATIC |
0.7341 USD |
0.7239 USD |
0.7478 USD |
0.7256 USD |
| 2024-04-27 |
0.7097 USD |
143,111.4213 MATIC |
0.7035 USD |
0.6835 USD |
0.7344 USD |
0.7303 USD |
| 2024-04-26 |
0.7118 USD |
81,500.6220 MATIC |
0.7210 USD |
0.7008 USD |
0.7286 USD |
0.7051 USD |
| 2024-04-25 |
0.7104 USD |
159,421.9234 MATIC |
0.7037 USD |
0.6921 USD |
0.7269 USD |
0.7206 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 |