Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
0.8516 USD |
104,462.4525 MATIC |
0.8490 USD |
0.8289 USD |
0.8633 USD |
0.8336 USD |
| 2024-02-10 |
0.8547 USD |
336,529.3755 MATIC |
0.8543 USD |
0.8405 USD |
0.8684 USD |
0.8498 USD |
| 2024-02-09 |
0.8482 USD |
116,952.8004 MATIC |
0.8366 USD |
0.8319 USD |
0.8593 USD |
0.8551 USD |
| 2024-02-08 |
0.8353 USD |
169,090.8699 MATIC |
0.8354 USD |
0.8250 USD |
0.8484 USD |
0.8437 USD |
| 2024-02-07 |
0.8111 USD |
174,023.8331 MATIC |
0.8058 USD |
0.7871 USD |
0.8383 USD |
0.8339 USD |
| 2024-02-06 |
0.8026 USD |
148,293.0821 MATIC |
0.7787 USD |
0.7768 USD |
0.8166 USD |
0.8081 USD |
| 2024-02-05 |
0.7823 USD |
79,299.1574 MATIC |
0.7737 USD |
0.7635 USD |
0.7936 USD |
0.7788 USD |
| 2024-02-04 |
0.7798 USD |
154,167.2184 MATIC |
0.7813 USD |
0.7711 USD |
0.7875 USD |
0.7734 USD |
| 2024-02-03 |
0.7895 USD |
79,668.2736 MATIC |
0.7997 USD |
0.7812 USD |
0.8058 USD |
0.7844 USD |
| 2024-02-02 |
0.8058 USD |
143,772.5846 MATIC |
0.8101 USD |
0.7950 USD |
0.8220 USD |
0.7982 USD |
| 2024-02-01 |
0.7964 USD |
93,555.1474 MATIC |
0.7903 USD |
0.7661 USD |
0.8154 USD |
0.8105 USD |
| 2024-01-31 |
0.8117 USD |
543,125.7790 MATIC |
0.8014 USD |
0.7817 USD |
0.8332 USD |
0.7865 USD |
| 2024-01-30 |
0.8110 USD |
357,282.6449 MATIC |
0.8106 USD |
0.7961 USD |
0.8215 USD |
0.8081 USD |
| 2024-01-29 |
0.7968 USD |
314,300.9456 MATIC |
0.7850 USD |
0.7742 USD |
0.8158 USD |
0.8144 USD |
| 2024-01-28 |
0.7968 USD |
139,135.6351 MATIC |
0.7878 USD |
0.7824 USD |
0.8103 USD |
0.7907 USD |
| 2024-01-27 |
0.7819 USD |
334,138.6615 MATIC |
0.7576 USD |
0.7561 USD |
0.7881 USD |
0.7879 USD |
| 2024-01-26 |
0.7500 USD |
108,799.7700 MATIC |
0.7295 USD |
0.7271 USD |
0.7622 USD |
0.7575 USD |
| 2024-01-25 |
0.7331 USD |
198,887.5207 MATIC |
0.7380 USD |
0.7170 USD |
0.7386 USD |
0.7323 USD |
| 2024-01-24 |
0.7289 USD |
195,262.1365 MATIC |
0.7237 USD |
0.7159 USD |
0.7456 USD |
0.7400 USD |
| 2024-01-23 |
0.7116 USD |
234,722.1702 MATIC |
0.7492 USD |
0.6923 USD |
0.7643 USD |
0.7192 USD |
| 2024-01-22 |
0.7571 USD |
159,196.3460 MATIC |
0.7846 USD |
0.7349 USD |
0.7879 USD |
0.7463 USD |
| 2024-01-21 |
0.7946 USD |
161,491.4293 MATIC |
0.7872 USD |
0.7801 USD |
0.8073 USD |
0.7868 USD |
| 2024-01-20 |
0.7771 USD |
401,469.9821 MATIC |
0.7571 USD |
0.7512 USD |
0.7860 USD |
0.7850 USD |
| 2024-01-19 |
0.7680 USD |
350,486.9448 MATIC |
0.7849 USD |
0.7433 USD |
0.7954 USD |
0.7579 USD |
| 2024-01-18 |
0.7903 USD |
708,256.6323 MATIC |
0.8094 USD |
0.7750 USD |
0.8184 USD |
0.7870 USD |
| 2024-01-17 |
0.8243 USD |
176,506.4859 MATIC |
0.8468 USD |
0.8014 USD |
0.8520 USD |
0.8077 USD |
| 2024-01-16 |
0.8465 USD |
253,972.3726 MATIC |
0.8448 USD |
0.8279 USD |
0.8547 USD |
0.8456 USD |
| 2024-01-15 |
0.8523 USD |
305,111.2373 MATIC |
0.8363 USD |
0.8361 USD |
0.8667 USD |
0.8474 USD |
| 2024-01-14 |
0.8665 USD |
201,939.0757 MATIC |
0.8813 USD |
0.8477 USD |
0.8870 USD |
0.8552 USD |
| 2024-01-13 |
0.8758 USD |
92,509.3502 MATIC |
0.8674 USD |
0.8409 USD |
0.8874 USD |
0.8825 USD |
| 2024-01-12 |
0.9087 USD |
1,054,909.0643 MATIC |
0.9305 USD |
0.8420 USD |
0.9426 USD |
0.8635 USD |
| 2024-01-11 |
0.9350 USD |
1,466,025.2468 MATIC |
0.9017 USD |
0.8828 USD |
1.0975 USD |
0.9272 USD |
| 2024-01-10 |
0.8550 USD |
660,517.3699 MATIC |
0.8068 USD |
0.8027 USD |
0.9130 USD |
0.8965 USD |
| 2024-01-09 |
0.8040 USD |
329,263.4717 MATIC |
0.8402 USD |
0.7820 USD |
0.8457 USD |
0.8039 USD |
| 2024-01-08 |
0.7978 USD |
366,784.5999 MATIC |
0.8013 USD |
0.7400 USD |
0.8437 USD |
0.8411 USD |
| 2024-01-07 |
0.8276 USD |
119,380.9092 MATIC |
0.8278 USD |
0.7928 USD |
0.8440 USD |
0.7942 USD |
| 2024-01-06 |
0.8242 USD |
236,264.8777 MATIC |
0.8538 USD |
0.7988 USD |
0.8538 USD |
0.8222 USD |
| 2024-01-05 |
0.8461 USD |
487,562.6848 MATIC |
0.8820 USD |
0.8237 USD |
0.8863 USD |
0.8485 USD |
| 2024-01-04 |
0.8724 USD |
384,296.0910 MATIC |
0.8548 USD |
0.8410 USD |
0.8930 USD |
0.8809 USD |
| 2024-01-03 |
0.8664 USD |
1,101,308.5000 MATIC |
0.9691 USD |
0.7471 USD |
0.9866 USD |
0.8555 USD |
| 2024-01-02 |
1.0055 USD |
329,228.6955 MATIC |
1.0117 USD |
0.9618 USD |
1.0327 USD |
0.9704 USD |
| 2024-01-01 |
0.9860 USD |
282,481.0711 MATIC |
0.9778 USD |
0.9553 USD |
1.0194 USD |
1.0162 USD |
| 2023-12-31 |
0.9891 USD |
284,081.9190 MATIC |
0.9507 USD |
0.9458 USD |
1.0111 USD |
0.9704 USD |
| 2023-12-30 |
0.9648 USD |
177,302.3740 MATIC |
0.9729 USD |
0.9431 USD |
0.9891 USD |
0.9527 USD |
| 2023-12-29 |
0.9821 USD |
516,528.3243 MATIC |
1.0065 USD |
0.9496 USD |
1.0181 USD |
0.9675 USD |
| 2023-12-28 |
1.0205 USD |
408,642.5836 MATIC |
1.0365 USD |
0.9872 USD |
1.0686 USD |
1.0046 USD |
| 2023-12-27 |
1.0426 USD |
719,435.3849 MATIC |
1.0202 USD |
0.9858 USD |
1.0908 USD |
1.0439 USD |
| 2023-12-26 |
0.9397 USD |
694,803.1605 MATIC |
0.9060 USD |
0.8603 USD |
1.0287 USD |
1.0143 USD |
| 2023-12-25 |
0.8892 USD |
226,442.2999 MATIC |
0.8509 USD |
0.8397 USD |
0.9226 USD |
0.9148 USD |
| 2023-12-24 |
0.8526 USD |
213,996.0983 MATIC |
0.8577 USD |
0.8345 USD |
0.8846 USD |
0.8545 USD |