Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-25 |
0.1810 USD |
66,326.0048 MATIC |
0.1847 USD |
0.1776 USD |
0.1848 USD |
0.1776 USD |
| 2025-06-24 |
0.1818 USD |
90,283.8861 MATIC |
0.1810 USD |
0.1803 USD |
0.1836 USD |
0.1836 USD |
| 2025-06-23 |
0.1747 USD |
34,519.2044 MATIC |
0.1733 USD |
0.1701 USD |
0.1823 USD |
0.1820 USD |
| 2025-06-22 |
0.1706 USD |
134,523.6557 MATIC |
0.1730 USD |
0.1662 USD |
0.1756 USD |
0.1685 USD |
| 2025-06-21 |
0.1785 USD |
75,598.6324 MATIC |
0.1830 USD |
0.1690 USD |
0.1878 USD |
0.1708 USD |
| 2025-06-20 |
0.1904 USD |
496,437.9679 MATIC |
0.1873 USD |
0.1824 USD |
0.1927 USD |
0.1830 USD |
| 2025-06-19 |
0.1889 USD |
170,828.6596 MATIC |
0.1906 USD |
0.1849 USD |
0.1916 USD |
0.1892 USD |
| 2025-06-18 |
0.1949 USD |
275,507.4487 MATIC |
0.1941 USD |
0.1880 USD |
0.1988 USD |
0.1909 USD |
| 2025-06-17 |
0.1985 USD |
314,214.1464 MATIC |
0.2019 USD |
0.1932 USD |
0.2072 USD |
0.1981 USD |
| 2025-06-16 |
0.2048 USD |
218,187.3455 MATIC |
0.1986 USD |
0.1968 USD |
0.2076 USD |
0.2070 USD |
| 2025-06-15 |
0.1985 USD |
322,222.8411 MATIC |
0.1990 USD |
0.1959 USD |
0.2007 USD |
0.1983 USD |
| 2025-06-14 |
0.1988 USD |
243,356.3843 MATIC |
0.2041 USD |
0.1959 USD |
0.2041 USD |
0.1991 USD |
| 2025-06-13 |
0.2016 USD |
682,556.9355 MATIC |
0.2059 USD |
0.1912 USD |
0.2122 USD |
0.2028 USD |
| 2025-06-12 |
0.2199 USD |
832,445.7443 MATIC |
0.2300 USD |
0.2103 USD |
0.2327 USD |
0.2110 USD |
| 2025-06-11 |
0.2312 USD |
820,739.0962 MATIC |
0.2259 USD |
0.2196 USD |
0.2399 USD |
0.2274 USD |
| 2025-06-10 |
0.2167 USD |
372,440.3854 MATIC |
0.2190 USD |
0.2113 USD |
0.2211 USD |
0.2211 USD |
| 2025-06-09 |
0.2114 USD |
408,656.2382 MATIC |
0.2105 USD |
0.2082 USD |
0.2185 USD |
0.2184 USD |
| 2025-06-08 |
0.2116 USD |
495,901.8360 MATIC |
0.2125 USD |
0.2089 USD |
0.2137 USD |
0.2105 USD |
| 2025-06-07 |
0.2165 USD |
576,117.8175 MATIC |
0.2151 USD |
0.2132 USD |
0.2186 USD |
0.2137 USD |
| 2025-06-06 |
0.2106 USD |
203,129.5344 MATIC |
0.1987 USD |
0.1987 USD |
0.2245 USD |
0.2154 USD |
| 2025-06-05 |
0.2084 USD |
1,273,618.4353 MATIC |
0.2133 USD |
0.1956 USD |
0.2157 USD |
0.1997 USD |
| 2025-06-04 |
0.2168 USD |
287,013.1462 MATIC |
0.2156 USD |
0.2129 USD |
0.2195 USD |
0.2137 USD |
| 2025-06-03 |
0.2180 USD |
259,466.6723 MATIC |
0.2200 USD |
0.2120 USD |
0.2200 USD |
0.2150 USD |
| 2025-06-02 |
0.2149 USD |
421,837.2685 MATIC |
0.2147 USD |
0.2119 USD |
0.2192 USD |
0.2191 USD |
| 2025-06-01 |
0.2140 USD |
434,629.5972 MATIC |
0.2129 USD |
0.2100 USD |
0.2160 USD |
0.2159 USD |
| 2025-05-31 |
0.2112 USD |
303,150.0972 MATIC |
0.2063 USD |
0.2017 USD |
0.2175 USD |
0.2143 USD |
| 2025-05-30 |
0.2191 USD |
149,664.8072 MATIC |
0.2220 USD |
0.2101 USD |
0.2273 USD |
0.2101 USD |
| 2025-05-29 |
0.2320 USD |
1,194,753.3699 MATIC |
0.2316 USD |
0.2253 USD |
0.2359 USD |
0.2267 USD |
| 2025-05-28 |
0.2291 USD |
353,317.6412 MATIC |
0.2293 USD |
0.2230 USD |
0.2337 USD |
0.2265 USD |
| 2025-05-27 |
0.2319 USD |
142,832.3780 MATIC |
0.2293 USD |
0.2271 USD |
0.2348 USD |
0.2323 USD |
| 2025-05-26 |
0.2360 USD |
197,067.8729 MATIC |
0.2382 USD |
0.2292 USD |
0.2389 USD |
0.2296 USD |
| 2025-05-25 |
0.2294 USD |
523,481.1317 MATIC |
0.2310 USD |
0.2272 USD |
0.2334 USD |
0.2318 USD |
| 2025-05-24 |
0.2363 USD |
281,984.2539 MATIC |
0.2361 USD |
0.2327 USD |
0.2397 USD |
0.2328 USD |
| 2025-05-23 |
0.2472 USD |
299,537.3729 MATIC |
0.2514 USD |
0.2340 USD |
0.2571 USD |
0.2340 USD |
| 2025-05-22 |
0.2491 USD |
149,123.3429 MATIC |
0.2434 USD |
0.2402 USD |
0.2530 USD |
0.2483 USD |
| 2025-05-21 |
0.2375 USD |
145,606.3164 MATIC |
0.2318 USD |
0.2298 USD |
0.2446 USD |
0.2429 USD |
| 2025-05-20 |
0.2311 USD |
528,302.9788 MATIC |
0.2331 USD |
0.2257 USD |
0.2356 USD |
0.2330 USD |
| 2025-05-19 |
0.2328 USD |
341,639.3691 MATIC |
0.2303 USD |
0.2272 USD |
0.2392 USD |
0.2322 USD |
| 2025-05-18 |
0.2386 USD |
198,833.9783 MATIC |
0.2317 USD |
0.2284 USD |
0.2448 USD |
0.2392 USD |
| 2025-05-17 |
0.2320 USD |
270,701.8179 MATIC |
0.2342 USD |
0.2281 USD |
0.2343 USD |
0.2316 USD |
| 2025-05-16 |
0.2402 USD |
189,573.8955 MATIC |
0.2357 USD |
0.2350 USD |
0.2451 USD |
0.2394 USD |
| 2025-05-15 |
0.2409 USD |
372,783.4859 MATIC |
0.2495 USD |
0.2333 USD |
0.2510 USD |
0.2334 USD |
| 2025-05-14 |
0.2548 USD |
456,587.9254 MATIC |
0.2619 USD |
0.2480 USD |
0.2622 USD |
0.2495 USD |
| 2025-05-13 |
0.2488 USD |
2,921,852.6738 MATIC |
0.2550 USD |
0.2444 USD |
0.2634 USD |
0.2596 USD |
| 2025-05-12 |
0.2597 USD |
480,114.8525 MATIC |
0.2560 USD |
0.2499 USD |
0.2692 USD |
0.2560 USD |
| 2025-05-11 |
0.2626 USD |
541,545.6036 MATIC |
0.2756 USD |
0.2455 USD |
0.2757 USD |
0.2559 USD |
| 2025-05-10 |
0.2608 USD |
459,616.8645 MATIC |
0.2537 USD |
0.2523 USD |
0.2745 USD |
0.2745 USD |
| 2025-05-09 |
0.2531 USD |
193,926.4986 MATIC |
0.2487 USD |
0.2477 USD |
0.2600 USD |
0.2523 USD |
| 2025-05-08 |
0.2390 USD |
426,704.3955 MATIC |
0.2190 USD |
0.2186 USD |
0.2560 USD |
0.2505 USD |
| 2025-05-07 |
0.2188 USD |
344,050.6478 MATIC |
0.2189 USD |
0.2157 USD |
0.2212 USD |
0.2187 USD |