Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
1.5880 USD |
1,016,535.9775 MATIC |
1.7172 USD |
1.4000 USD |
1.7555 USD |
1.5318 USD |
| 2022-01-21 |
1.8662 USD |
771,894.1415 MATIC |
1.9507 USD |
1.6417 USD |
2.0256 USD |
1.6499 USD |
| 2022-01-20 |
2.0998 USD |
437,517.1418 MATIC |
2.0328 USD |
1.9717 USD |
2.1927 USD |
1.9717 USD |
| 2022-01-19 |
2.1053 USD |
966,156.2616 MATIC |
2.1212 USD |
2.0142 USD |
2.1378 USD |
2.0584 USD |
| 2022-01-18 |
2.1431 USD |
276,685.6647 MATIC |
2.2171 USD |
2.0588 USD |
2.2443 USD |
2.1501 USD |
| 2022-01-17 |
2.2920 USD |
818,496.2339 MATIC |
2.3356 USD |
2.1623 USD |
2.4510 USD |
2.2135 USD |
| 2022-01-16 |
2.3272 USD |
96,616.5096 MATIC |
2.3454 USD |
2.2835 USD |
2.3708 USD |
2.3279 USD |
| 2022-01-15 |
2.3603 USD |
159,161.0846 MATIC |
2.3372 USD |
2.3018 USD |
2.3990 USD |
2.3588 USD |
| 2022-01-14 |
2.2467 USD |
311,482.1086 MATIC |
2.2539 USD |
2.0965 USD |
2.3507 USD |
2.3317 USD |
| 2022-01-13 |
2.3519 USD |
479,295.1623 MATIC |
2.3996 USD |
2.2457 USD |
2.4405 USD |
2.2844 USD |
| 2022-01-12 |
2.3736 USD |
1,141,814.4998 MATIC |
2.3577 USD |
2.3098 USD |
2.5355 USD |
2.3913 USD |
| 2022-01-11 |
2.2453 USD |
1,326,058.9490 MATIC |
2.0539 USD |
2.0493 USD |
2.3581 USD |
2.3410 USD |
| 2022-01-10 |
2.0221 USD |
305,716.1879 MATIC |
2.1289 USD |
1.9232 USD |
2.1439 USD |
2.0770 USD |
| 2022-01-09 |
2.0634 USD |
231,921.2455 MATIC |
1.9822 USD |
1.9675 USD |
2.1667 USD |
2.1176 USD |
| 2022-01-08 |
2.0142 USD |
246,855.5561 MATIC |
2.0491 USD |
1.9033 USD |
2.1409 USD |
1.9929 USD |
| 2022-01-07 |
2.1347 USD |
810,659.4640 MATIC |
2.2580 USD |
2.0458 USD |
2.2580 USD |
2.0485 USD |
| 2022-01-06 |
2.1831 USD |
560,138.2517 MATIC |
2.1711 USD |
2.0690 USD |
2.3000 USD |
2.2476 USD |
| 2022-01-05 |
2.2840 USD |
539,377.8160 MATIC |
2.3649 USD |
2.0237 USD |
2.4367 USD |
2.1887 USD |
| 2022-01-04 |
2.4362 USD |
261,084.6136 MATIC |
2.4351 USD |
2.3553 USD |
2.5040 USD |
2.3553 USD |
| 2022-01-03 |
2.4626 USD |
413,674.0947 MATIC |
2.5399 USD |
2.3628 USD |
2.5820 USD |
2.4293 USD |
| 2022-01-02 |
2.5483 USD |
262,873.7748 MATIC |
2.5716 USD |
2.5067 USD |
2.5936 USD |
2.5472 USD |
| 2022-01-01 |
2.5543 USD |
114,794.3277 MATIC |
2.5469 USD |
2.5042 USD |
2.6026 USD |
2.5672 USD |
| 2021-12-31 |
2.5512 USD |
396,446.7745 MATIC |
2.5628 USD |
2.4422 USD |
2.6712 USD |
2.5405 USD |
| 2021-12-30 |
2.5235 USD |
347,808.5671 MATIC |
2.4786 USD |
2.4182 USD |
2.5927 USD |
2.5454 USD |
| 2021-12-29 |
2.5090 USD |
461,142.2860 MATIC |
2.4985 USD |
2.3894 USD |
2.6163 USD |
2.4620 USD |
| 2021-12-28 |
2.6010 USD |
502,431.1004 MATIC |
2.7183 USD |
2.4443 USD |
2.7307 USD |
2.5254 USD |
| 2021-12-27 |
2.8288 USD |
513,695.4551 MATIC |
2.8812 USD |
2.7165 USD |
2.9800 USD |
2.7500 USD |
| 2021-12-26 |
2.7882 USD |
546,768.2899 MATIC |
2.6401 USD |
2.6147 USD |
2.8887 USD |
2.8641 USD |
| 2021-12-25 |
2.5837 USD |
221,546.0066 MATIC |
2.4622 USD |
2.4343 USD |
2.6873 USD |
2.6515 USD |
| 2021-12-24 |
2.5728 USD |
391,047.9072 MATIC |
2.6680 USD |
2.4424 USD |
2.6845 USD |
2.4512 USD |
| 2021-12-23 |
2.6030 USD |
608,754.7850 MATIC |
2.5030 USD |
2.4697 USD |
2.7327 USD |
2.6824 USD |
| 2021-12-22 |
2.5465 USD |
1,206,293.7214 MATIC |
2.3795 USD |
2.3713 USD |
2.6514 USD |
2.5009 USD |
| 2021-12-21 |
2.2972 USD |
978,905.3930 MATIC |
2.1428 USD |
2.1084 USD |
2.4016 USD |
2.3602 USD |
| 2021-12-20 |
2.1453 USD |
761,228.2491 MATIC |
2.2180 USD |
2.0500 USD |
2.2479 USD |
2.1629 USD |
| 2021-12-19 |
2.2256 USD |
703,763.7524 MATIC |
2.2311 USD |
2.1639 USD |
2.2903 USD |
2.2526 USD |
| 2021-12-18 |
2.1887 USD |
586,553.3925 MATIC |
2.1315 USD |
2.0552 USD |
2.2577 USD |
2.2332 USD |
| 2021-12-17 |
2.0736 USD |
448,198.3500 MATIC |
2.0813 USD |
1.9402 USD |
2.1592 USD |
2.1315 USD |
| 2021-12-16 |
2.1402 USD |
524,408.7296 MATIC |
2.1405 USD |
2.0685 USD |
2.2046 USD |
2.0685 USD |
| 2021-12-15 |
2.0257 USD |
1,044,366.1571 MATIC |
1.9487 USD |
1.8327 USD |
2.2226 USD |
2.1368 USD |
| 2021-12-14 |
1.8431 USD |
494,717.5468 MATIC |
1.8120 USD |
1.7404 USD |
1.9419 USD |
1.9419 USD |
| 2021-12-13 |
1.8850 USD |
901,438.0248 MATIC |
2.0865 USD |
1.7526 USD |
2.0933 USD |
1.8244 USD |
| 2021-12-12 |
2.0981 USD |
571,511.4386 MATIC |
2.1405 USD |
2.0281 USD |
2.1482 USD |
2.1000 USD |
| 2021-12-11 |
2.0938 USD |
898,225.4434 MATIC |
2.1007 USD |
2.0143 USD |
2.1664 USD |
2.1157 USD |
| 2021-12-10 |
2.1567 USD |
1,975,916.6221 MATIC |
2.1024 USD |
1.8123 USD |
2.2886 USD |
2.1100 USD |
| 2021-12-09 |
2.2596 USD |
1,770,742.1040 MATIC |
2.4162 USD |
2.0617 USD |
2.4500 USD |
2.1412 USD |
| 2021-12-08 |
2.4235 USD |
1,307,308.1251 MATIC |
2.3492 USD |
2.2299 USD |
2.5771 USD |
2.4292 USD |
| 2021-12-07 |
2.3544 USD |
1,893,835.5832 MATIC |
2.2879 USD |
2.1800 USD |
2.5189 USD |
2.3700 USD |
| 2021-12-06 |
1.9754 USD |
1,711,635.8952 MATIC |
2.0563 USD |
1.7063 USD |
2.3164 USD |
2.2712 USD |
| 2021-12-05 |
2.0547 USD |
1,460,520.3689 MATIC |
1.9869 USD |
1.8864 USD |
2.2006 USD |
2.0219 USD |
| 2021-12-04 |
1.9097 USD |
2,813,574.3318 MATIC |
2.2760 USD |
1.5600 USD |
2.3146 USD |
1.9376 USD |