Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2302 USD |
263,911.6260 MATIC |
0.2286 USD |
0.2278 USD |
0.2323 USD |
0.2304 USD |
| 2025-05-03 |
0.2339 USD |
237,263.0411 MATIC |
0.2395 USD |
0.2289 USD |
0.2399 USD |
0.2291 USD |
| 2025-05-02 |
0.2393 USD |
223,141.8063 MATIC |
0.2405 USD |
0.2354 USD |
0.2429 USD |
0.2379 USD |
| 2025-05-01 |
0.2422 USD |
407,313.1790 MATIC |
0.2379 USD |
0.2366 USD |
0.2475 USD |
0.2414 USD |
| 2025-04-30 |
0.2370 USD |
801,274.0871 MATIC |
0.2363 USD |
0.2270 USD |
0.2426 USD |
0.2366 USD |
| 2025-04-29 |
0.2404 USD |
349,111.0225 MATIC |
0.2390 USD |
0.2338 USD |
0.2440 USD |
0.2356 USD |
| 2025-04-28 |
0.2423 USD |
1,166,135.1732 MATIC |
0.2401 USD |
0.2312 USD |
0.2464 USD |
0.2388 USD |
| 2025-04-27 |
0.2428 USD |
449,169.9668 MATIC |
0.2449 USD |
0.2368 USD |
0.2492 USD |
0.2408 USD |
| 2025-04-26 |
0.2479 USD |
195,932.9836 MATIC |
0.2517 USD |
0.2442 USD |
0.2527 USD |
0.2452 USD |
| 2025-04-25 |
0.2452 USD |
358,772.6530 MATIC |
0.2448 USD |
0.2415 USD |
0.2516 USD |
0.2504 USD |
| 2025-04-24 |
0.2422 USD |
767,707.9354 MATIC |
0.2207 USD |
0.2159 USD |
0.2637 USD |
0.2488 USD |
| 2025-04-23 |
0.2228 USD |
238,781.5106 MATIC |
0.2199 USD |
0.2186 USD |
0.2268 USD |
0.2215 USD |
| 2025-04-22 |
0.2147 USD |
420,652.1636 MATIC |
0.1980 USD |
0.1980 USD |
0.2213 USD |
0.2178 USD |
| 2025-04-21 |
0.1995 USD |
96,237.3339 MATIC |
0.1909 USD |
0.1909 USD |
0.2045 USD |
0.1990 USD |
| 2025-04-20 |
0.1907 USD |
194,776.8011 MATIC |
0.1915 USD |
0.1879 USD |
0.1915 USD |
0.1905 USD |
| 2025-04-19 |
0.1902 USD |
116,625.1721 MATIC |
0.1907 USD |
0.1889 USD |
0.1925 USD |
0.1920 USD |
| 2025-04-18 |
0.1872 USD |
27,588.7563 MATIC |
0.1827 USD |
0.1820 USD |
0.1903 USD |
0.1889 USD |
| 2025-04-17 |
0.1811 USD |
130,454.8714 MATIC |
0.1799 USD |
0.1794 USD |
0.1837 USD |
0.1820 USD |
| 2025-04-16 |
0.1798 USD |
257,035.3344 MATIC |
0.1798 USD |
0.1768 USD |
0.1832 USD |
0.1803 USD |
| 2025-04-15 |
0.1836 USD |
88,570.7878 MATIC |
0.1833 USD |
0.1796 USD |
0.1864 USD |
0.1796 USD |
| 2025-04-14 |
0.1826 USD |
42,146.4664 MATIC |
0.1831 USD |
0.1809 USD |
0.1862 USD |
0.1839 USD |
| 2025-04-13 |
0.1890 USD |
58,044.8986 MATIC |
0.1900 USD |
0.1824 USD |
0.1932 USD |
0.1824 USD |
| 2025-04-12 |
0.1889 USD |
214,863.2123 MATIC |
0.1815 USD |
0.1815 USD |
0.1923 USD |
0.1896 USD |
| 2025-04-11 |
0.1842 USD |
120,832.5242 MATIC |
0.1842 USD |
0.1827 USD |
0.1857 USD |
0.1849 USD |
| 2025-04-10 |
0.1808 USD |
166,437.7248 MATIC |
0.1857 USD |
0.1761 USD |
0.1857 USD |
0.1805 USD |
| 2025-04-09 |
0.1736 USD |
231,432.4892 MATIC |
0.1660 USD |
0.1660 USD |
0.1888 USD |
0.1880 USD |
| 2025-04-08 |
0.1737 USD |
81,697.2292 MATIC |
0.1758 USD |
0.1656 USD |
0.1793 USD |
0.1656 USD |
| 2025-04-07 |
0.1674 USD |
271,170.4700 MATIC |
0.1703 USD |
0.1522 USD |
0.1775 USD |
0.1744 USD |
| 2025-04-06 |
0.1803 USD |
178,997.6644 MATIC |
0.1880 USD |
0.1684 USD |
0.1883 USD |
0.1700 USD |
| 2025-04-05 |
0.1885 USD |
195,620.8045 MATIC |
0.1900 USD |
0.1862 USD |
0.1909 USD |
0.1873 USD |
| 2025-04-04 |
0.1904 USD |
263,301.2750 MATIC |
0.1898 USD |
0.1864 USD |
0.1945 USD |
0.1906 USD |
| 2025-04-03 |
0.1871 USD |
121,895.6731 MATIC |
0.1900 USD |
0.1797 USD |
0.1949 USD |
0.1945 USD |
| 2025-04-02 |
0.1973 USD |
212,382.0010 MATIC |
0.2005 USD |
0.1886 USD |
0.2018 USD |
0.1886 USD |
| 2025-04-01 |
0.2043 USD |
436,111.0028 MATIC |
0.2025 USD |
0.1994 USD |
0.2075 USD |
0.2018 USD |
| 2025-03-31 |
0.2038 USD |
251,058.5026 MATIC |
0.2046 USD |
0.2001 USD |
0.2088 USD |
0.2012 USD |
| 2025-03-30 |
0.2031 USD |
771,929.6273 MATIC |
0.2022 USD |
0.2017 USD |
0.2068 USD |
0.2028 USD |
| 2025-03-29 |
0.2035 USD |
423,316.7469 MATIC |
0.2121 USD |
0.1983 USD |
0.2132 USD |
0.2024 USD |
| 2025-03-28 |
0.2184 USD |
930,002.2143 MATIC |
0.2298 USD |
0.2077 USD |
0.2314 USD |
0.2131 USD |
| 2025-03-27 |
0.2328 USD |
1,464,826.1210 MATIC |
0.2348 USD |
0.2301 USD |
0.2426 USD |
0.2309 USD |
| 2025-03-26 |
0.2377 USD |
630,657.5023 MATIC |
0.2319 USD |
0.2290 USD |
0.2464 USD |
0.2324 USD |
| 2025-03-25 |
0.2263 USD |
623,225.4290 MATIC |
0.2197 USD |
0.2169 USD |
0.2295 USD |
0.2281 USD |
| 2025-03-24 |
0.2185 USD |
416,293.0293 MATIC |
0.2137 USD |
0.2104 USD |
0.2216 USD |
0.2199 USD |
| 2025-03-23 |
0.2112 USD |
251,472.5435 MATIC |
0.2097 USD |
0.2079 USD |
0.2156 USD |
0.2126 USD |
| 2025-03-22 |
0.2098 USD |
195,780.3083 MATIC |
0.2065 USD |
0.2055 USD |
0.2127 USD |
0.2092 USD |
| 2025-03-21 |
0.2064 USD |
246,873.5465 MATIC |
0.2118 USD |
0.2047 USD |
0.2118 USD |
0.2070 USD |
| 2025-03-20 |
0.2156 USD |
192,998.9593 MATIC |
0.2204 USD |
0.2111 USD |
0.2210 USD |
0.2123 USD |
| 2025-03-19 |
0.2160 USD |
421,683.7516 MATIC |
0.2128 USD |
0.2114 USD |
0.2204 USD |
0.2203 USD |
| 2025-03-18 |
0.2071 USD |
280,403.2817 MATIC |
0.2137 USD |
0.2034 USD |
0.2161 USD |
0.2099 USD |
| 2025-03-17 |
0.2150 USD |
104,449.2463 MATIC |
0.2095 USD |
0.2089 USD |
0.2185 USD |
0.2164 USD |
| 2025-03-16 |
0.2127 USD |
169,791.7119 MATIC |
0.2180 USD |
0.2074 USD |
0.2193 USD |
0.2089 USD |