Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
0.5198 USD |
95,555.5622 MATIC |
0.5140 USD |
0.5140 USD |
0.5271 USD |
0.5219 USD |
| 2023-09-13 |
0.5125 USD |
674,267.4894 MATIC |
0.5080 USD |
0.5065 USD |
0.5230 USD |
0.5136 USD |
| 2023-09-12 |
0.5086 USD |
196,236.2196 MATIC |
0.5032 USD |
0.5003 USD |
0.5180 USD |
0.5052 USD |
| 2023-09-11 |
0.5015 USD |
326,953.2468 MATIC |
0.5233 USD |
0.4928 USD |
0.5240 USD |
0.5033 USD |
| 2023-09-10 |
0.5200 USD |
167,806.9010 MATIC |
0.5372 USD |
0.5138 USD |
0.5389 USD |
0.5242 USD |
| 2023-09-09 |
0.5414 USD |
8,862.5792 MATIC |
0.5434 USD |
0.5396 USD |
0.5440 USD |
0.5407 USD |
| 2023-09-08 |
0.5438 USD |
91,129.0955 MATIC |
0.5554 USD |
0.5332 USD |
0.5579 USD |
0.5425 USD |
| 2023-09-07 |
0.5547 USD |
100,774.4118 MATIC |
0.5590 USD |
0.5505 USD |
0.5634 USD |
0.5546 USD |
| 2023-09-06 |
0.5556 USD |
309,985.4210 MATIC |
0.5587 USD |
0.5441 USD |
0.5678 USD |
0.5590 USD |
| 2023-09-05 |
0.5587 USD |
162,237.4470 MATIC |
0.5560 USD |
0.5515 USD |
0.5665 USD |
0.5589 USD |
| 2023-09-04 |
0.5484 USD |
124,472.7450 MATIC |
0.5427 USD |
0.5401 USD |
0.5541 USD |
0.5512 USD |
| 2023-09-03 |
0.5417 USD |
93,432.7054 MATIC |
0.5409 USD |
0.5382 USD |
0.5454 USD |
0.5418 USD |
| 2023-09-02 |
0.5412 USD |
51,927.8164 MATIC |
0.5408 USD |
0.5360 USD |
0.5465 USD |
0.5408 USD |
| 2023-09-01 |
0.5410 USD |
268,593.9481 MATIC |
0.5488 USD |
0.5315 USD |
0.5539 USD |
0.5405 USD |
| 2023-08-31 |
0.5574 USD |
265,694.1687 MATIC |
0.5749 USD |
0.5425 USD |
0.5875 USD |
0.5498 USD |
| 2023-08-30 |
0.5771 USD |
173,524.5279 MATIC |
0.5936 USD |
0.5679 USD |
0.5941 USD |
0.5755 USD |
| 2023-08-29 |
0.5983 USD |
860,953.6232 MATIC |
0.5623 USD |
0.5400 USD |
0.6334 USD |
0.5910 USD |
| 2023-08-28 |
0.5542 USD |
231,899.2419 MATIC |
0.5554 USD |
0.5454 USD |
0.5673 USD |
0.5620 USD |
| 2023-08-27 |
0.5553 USD |
93,879.8367 MATIC |
0.5471 USD |
0.5465 USD |
0.5655 USD |
0.5554 USD |
| 2023-08-26 |
0.5471 USD |
12,866.1608 MATIC |
0.5458 USD |
0.5447 USD |
0.5481 USD |
0.5473 USD |
| 2023-08-25 |
0.5438 USD |
279,995.6096 MATIC |
0.5465 USD |
0.5358 USD |
0.5545 USD |
0.5467 USD |
| 2023-08-24 |
0.5450 USD |
234,808.8231 MATIC |
0.5570 USD |
0.5369 USD |
0.5594 USD |
0.5469 USD |
| 2023-08-23 |
0.5539 USD |
264,126.6288 MATIC |
0.5487 USD |
0.5449 USD |
0.5688 USD |
0.5566 USD |
| 2023-08-22 |
0.5419 USD |
443,053.4669 MATIC |
0.5578 USD |
0.5281 USD |
0.5578 USD |
0.5460 USD |
| 2023-08-21 |
0.5650 USD |
115,731.1549 MATIC |
0.5806 USD |
0.5487 USD |
0.5806 USD |
0.5600 USD |
| 2023-08-20 |
0.5782 USD |
530,268.9667 MATIC |
0.5770 USD |
0.5709 USD |
0.5821 USD |
0.5798 USD |
| 2023-08-19 |
0.5784 USD |
43,290.3639 MATIC |
0.5776 USD |
0.5713 USD |
0.5876 USD |
0.5766 USD |
| 2023-08-18 |
0.5735 USD |
271,534.7117 MATIC |
0.5724 USD |
0.5630 USD |
0.5837 USD |
0.5807 USD |
| 2023-08-17 |
0.6022 USD |
724,104.2531 MATIC |
0.6190 USD |
0.5544 USD |
0.6258 USD |
0.5771 USD |
| 2023-08-16 |
0.6220 USD |
453,669.0850 MATIC |
0.6375 USD |
0.6051 USD |
0.6377 USD |
0.6208 USD |
| 2023-08-15 |
0.6532 USD |
251,469.4842 MATIC |
0.6789 USD |
0.6290 USD |
0.6808 USD |
0.6374 USD |
| 2023-08-14 |
0.6794 USD |
285,901.4098 MATIC |
0.6765 USD |
0.6718 USD |
0.6844 USD |
0.6799 USD |
| 2023-08-13 |
0.6812 USD |
125,930.1184 MATIC |
0.6815 USD |
0.6738 USD |
0.6908 USD |
0.6763 USD |
| 2023-08-12 |
0.6802 USD |
48,104.1053 MATIC |
0.6771 USD |
0.6771 USD |
0.6826 USD |
0.6824 USD |
| 2023-08-11 |
0.6834 USD |
17,558.0585 MATIC |
0.6860 USD |
0.6757 USD |
0.6875 USD |
0.6790 USD |
| 2023-08-10 |
0.6913 USD |
439,233.6988 MATIC |
0.6902 USD |
0.6833 USD |
0.7009 USD |
0.6843 USD |
| 2023-08-09 |
0.6888 USD |
37,016.4838 MATIC |
0.6905 USD |
0.6827 USD |
0.6993 USD |
0.6896 USD |
| 2023-08-08 |
0.6851 USD |
311,319.0679 MATIC |
0.6649 USD |
0.6619 USD |
0.6958 USD |
0.6858 USD |
| 2023-08-07 |
0.6626 USD |
178,712.3104 MATIC |
0.6665 USD |
0.6486 USD |
0.6797 USD |
0.6645 USD |
| 2023-08-06 |
0.6681 USD |
79,901.9378 MATIC |
0.6689 USD |
0.6636 USD |
0.6748 USD |
0.6658 USD |
| 2023-08-05 |
0.6635 USD |
17,580.1309 MATIC |
0.6633 USD |
0.6581 USD |
0.6670 USD |
0.6661 USD |
| 2023-08-04 |
0.6648 USD |
91,913.0874 MATIC |
0.6674 USD |
0.6578 USD |
0.6765 USD |
0.6641 USD |
| 2023-08-03 |
0.6739 USD |
162,702.3918 MATIC |
0.6791 USD |
0.6627 USD |
0.6838 USD |
0.6688 USD |
| 2023-08-02 |
0.6870 USD |
141,752.2838 MATIC |
0.7010 USD |
0.6755 USD |
0.7027 USD |
0.6797 USD |
| 2023-08-01 |
0.6801 USD |
187,114.6612 MATIC |
0.6866 USD |
0.6617 USD |
0.6928 USD |
0.6916 USD |
| 2023-07-31 |
0.6949 USD |
49,889.4718 MATIC |
0.6963 USD |
0.6819 USD |
0.7072 USD |
0.6883 USD |
| 2023-07-30 |
0.7024 USD |
170,022.7569 MATIC |
0.7181 USD |
0.6817 USD |
0.7193 USD |
0.6983 USD |
| 2023-07-29 |
0.7164 USD |
36,052.5678 MATIC |
0.7082 USD |
0.7082 USD |
0.7232 USD |
0.7184 USD |
| 2023-07-28 |
0.7122 USD |
55,002.0947 MATIC |
0.7162 USD |
0.7054 USD |
0.7210 USD |
0.7100 USD |
| 2023-07-27 |
0.7236 USD |
84,409.9590 MATIC |
0.7220 USD |
0.7119 USD |
0.7341 USD |
0.7161 USD |