Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
1.2190 USD |
1,259,155.8205 MATIC |
1.2237 USD |
1.1742 USD |
1.2499 USD |
1.2428 USD |
| 2024-03-10 |
1.2086 USD |
674,192.5700 MATIC |
1.1564 USD |
1.1469 USD |
1.2500 USD |
1.2321 USD |
| 2024-03-09 |
1.1341 USD |
355,179.4500 MATIC |
1.1253 USD |
1.1202 USD |
1.1592 USD |
1.1592 USD |
| 2024-03-08 |
1.1415 USD |
1,264,885.9196 MATIC |
1.1659 USD |
1.0998 USD |
1.1790 USD |
1.1262 USD |
| 2024-03-07 |
1.1487 USD |
1,682,800.5030 MATIC |
1.1196 USD |
1.1020 USD |
1.1772 USD |
1.1633 USD |
| 2024-03-06 |
1.0773 USD |
1,039,282.4266 MATIC |
1.0348 USD |
0.9954 USD |
1.1186 USD |
1.1177 USD |
| 2024-03-05 |
1.0903 USD |
1,909,144.5153 MATIC |
1.1454 USD |
0.9300 USD |
1.1511 USD |
1.0280 USD |
| 2024-03-04 |
1.1230 USD |
1,804,495.9739 MATIC |
1.0901 USD |
1.0828 USD |
1.1511 USD |
1.1481 USD |
| 2024-03-03 |
1.0823 USD |
1,042,484.1390 MATIC |
1.0951 USD |
1.0248 USD |
1.1184 USD |
1.0964 USD |
| 2024-03-02 |
1.0790 USD |
800,582.3498 MATIC |
1.0274 USD |
1.0263 USD |
1.1017 USD |
1.0946 USD |
| 2024-03-01 |
1.0201 USD |
374,924.6776 MATIC |
1.0027 USD |
1.0006 USD |
1.0296 USD |
1.0258 USD |
| 2024-02-29 |
1.0371 USD |
1,166,001.6591 MATIC |
1.0106 USD |
0.9816 USD |
1.0613 USD |
1.0039 USD |
| 2024-02-28 |
1.0065 USD |
905,228.9468 MATIC |
1.0296 USD |
0.9665 USD |
1.0683 USD |
1.0106 USD |
| 2024-02-27 |
1.0443 USD |
936,314.3332 MATIC |
1.0597 USD |
1.0173 USD |
1.0773 USD |
1.0276 USD |
| 2024-02-26 |
1.0388 USD |
1,290,843.2091 MATIC |
0.9990 USD |
0.9731 USD |
1.0718 USD |
1.0588 USD |
| 2024-02-25 |
0.9791 USD |
310,623.3813 MATIC |
0.9943 USD |
0.9639 USD |
1.0042 USD |
0.9945 USD |
| 2024-02-24 |
1.0034 USD |
257,776.3320 MATIC |
0.9850 USD |
0.9739 USD |
1.0293 USD |
0.9958 USD |
| 2024-02-23 |
0.9859 USD |
263,988.6646 MATIC |
0.9918 USD |
0.9449 USD |
1.0058 USD |
0.9866 USD |
| 2024-02-22 |
0.9895 USD |
1,216,495.6896 MATIC |
0.9502 USD |
0.9219 USD |
1.0516 USD |
0.9913 USD |
| 2024-02-21 |
0.9432 USD |
639,416.2527 MATIC |
1.0244 USD |
0.9074 USD |
1.0357 USD |
0.9510 USD |
| 2024-02-20 |
0.9908 USD |
490,846.8241 MATIC |
1.0006 USD |
0.9447 USD |
1.0336 USD |
1.0331 USD |
| 2024-02-19 |
0.9916 USD |
745,215.2424 MATIC |
0.9989 USD |
0.9758 USD |
1.0117 USD |
0.9972 USD |
| 2024-02-18 |
0.9740 USD |
1,050,740.4523 MATIC |
0.9270 USD |
0.9193 USD |
0.9998 USD |
0.9990 USD |
| 2024-02-17 |
0.9240 USD |
206,178.0804 MATIC |
0.9523 USD |
0.9043 USD |
0.9597 USD |
0.9290 USD |
| 2024-02-16 |
0.9291 USD |
666,877.2718 MATIC |
0.8911 USD |
0.8875 USD |
0.9546 USD |
0.9519 USD |
| 2024-02-15 |
0.8950 USD |
695,663.8911 MATIC |
0.8920 USD |
0.8742 USD |
0.9284 USD |
0.8892 USD |
| 2024-02-14 |
0.8824 USD |
581,413.3959 MATIC |
0.8526 USD |
0.8450 USD |
0.8934 USD |
0.8917 USD |
| 2024-02-13 |
0.8630 USD |
203,059.4489 MATIC |
0.8825 USD |
0.8462 USD |
0.8854 USD |
0.8494 USD |
| 2024-02-12 |
0.8486 USD |
245,387.5630 MATIC |
0.8385 USD |
0.8190 USD |
0.8847 USD |
0.8817 USD |
| 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 |