Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-18 |
0.8880 USD |
235,263.4875 MATIC |
0.8791 USD |
0.8677 USD |
0.8986 USD |
0.8753 USD |
| 2022-11-17 |
0.8820 USD |
1,209,603.2813 MATIC |
0.8979 USD |
0.8630 USD |
0.9094 USD |
0.8751 USD |
| 2022-11-16 |
0.8997 USD |
499,164.4230 MATIC |
0.9402 USD |
0.8815 USD |
0.9547 USD |
0.9033 USD |
| 2022-11-15 |
0.9384 USD |
387,010.4355 MATIC |
0.9209 USD |
0.9079 USD |
0.9677 USD |
0.9373 USD |
| 2022-11-14 |
0.9104 USD |
1,031,507.4472 MATIC |
0.8912 USD |
0.8344 USD |
0.9610 USD |
0.9150 USD |
| 2022-11-13 |
0.9032 USD |
428,333.2816 MATIC |
0.9534 USD |
0.8659 USD |
0.9641 USD |
0.8794 USD |
| 2022-11-12 |
0.9655 USD |
321,355.2057 MATIC |
1.0600 USD |
0.9263 USD |
1.0629 USD |
0.9368 USD |
| 2022-11-11 |
1.0455 USD |
491,247.0070 MATIC |
1.1330 USD |
0.9714 USD |
1.1520 USD |
1.0457 USD |
| 2022-11-10 |
0.9770 USD |
3,569,544.3559 MATIC |
0.8156 USD |
0.8095 USD |
1.1697 USD |
1.1234 USD |
| 2022-11-09 |
0.8913 USD |
1,115,433.6028 MATIC |
1.0347 USD |
0.7630 USD |
1.0700 USD |
0.8044 USD |
| 2022-11-08 |
1.0915 USD |
1,795,212.3159 MATIC |
1.2559 USD |
0.9035 USD |
1.2716 USD |
1.0416 USD |
| 2022-11-07 |
1.2167 USD |
660,263.3767 MATIC |
1.1320 USD |
1.1294 USD |
1.2900 USD |
1.2471 USD |
| 2022-11-06 |
1.1618 USD |
163,117.4910 MATIC |
1.1883 USD |
1.1358 USD |
1.2106 USD |
1.1491 USD |
| 2022-11-05 |
1.2093 USD |
314,277.1193 MATIC |
1.1913 USD |
1.1593 USD |
1.3000 USD |
1.1843 USD |
| 2022-11-04 |
1.1336 USD |
1,488,961.2985 MATIC |
0.9543 USD |
0.9543 USD |
1.1955 USD |
1.1667 USD |
| 2022-11-03 |
0.9256 USD |
437,904.4175 MATIC |
0.8698 USD |
0.8698 USD |
0.9806 USD |
0.9487 USD |
| 2022-11-02 |
0.8556 USD |
627,326.9435 MATIC |
0.8711 USD |
0.8375 USD |
0.8907 USD |
0.8698 USD |
| 2022-11-01 |
0.8934 USD |
63,359.2532 MATIC |
0.9023 USD |
0.8770 USD |
0.9086 USD |
0.8770 USD |
| 2022-10-31 |
0.9060 USD |
94,097.4534 MATIC |
0.9148 USD |
0.8939 USD |
0.9270 USD |
0.9024 USD |
| 2022-10-30 |
0.9238 USD |
30,187.3118 MATIC |
0.9267 USD |
0.9024 USD |
0.9373 USD |
0.9024 USD |
| 2022-10-29 |
0.9366 USD |
134,147.1674 MATIC |
0.9400 USD |
0.9277 USD |
0.9539 USD |
0.9384 USD |
| 2022-10-28 |
0.9238 USD |
35,859.0491 MATIC |
0.9059 USD |
0.8996 USD |
0.9431 USD |
0.9427 USD |
| 2022-10-27 |
0.9227 USD |
135,304.1777 MATIC |
0.9456 USD |
0.8997 USD |
0.9456 USD |
0.9033 USD |
| 2022-10-26 |
0.9514 USD |
464,237.2470 MATIC |
0.9263 USD |
0.9205 USD |
0.9648 USD |
0.9397 USD |
| 2022-10-25 |
0.9117 USD |
165,566.8375 MATIC |
0.8865 USD |
0.8761 USD |
0.9411 USD |
0.9170 USD |
| 2022-10-24 |
0.8943 USD |
39,561.9218 MATIC |
0.9037 USD |
0.8754 USD |
0.9056 USD |
0.8938 USD |
| 2022-10-23 |
0.8346 USD |
222,652.7622 MATIC |
0.8340 USD |
0.8217 USD |
0.9023 USD |
0.9011 USD |
| 2022-10-22 |
0.8324 USD |
59,858.5351 MATIC |
0.8359 USD |
0.8142 USD |
0.8400 USD |
0.8324 USD |
| 2022-10-21 |
0.8164 USD |
283,035.7566 MATIC |
0.8098 USD |
0.7776 USD |
0.8289 USD |
0.8280 USD |
| 2022-10-20 |
0.8383 USD |
197,807.3570 MATIC |
0.8414 USD |
0.8071 USD |
0.8501 USD |
0.8102 USD |
| 2022-10-19 |
0.8715 USD |
51,361.7167 MATIC |
0.8649 USD |
0.8546 USD |
0.8766 USD |
0.8585 USD |
| 2022-10-18 |
0.8585 USD |
113,881.1692 MATIC |
0.8530 USD |
0.8382 USD |
0.8760 USD |
0.8659 USD |
| 2022-10-17 |
0.8124 USD |
93,953.7221 MATIC |
0.8016 USD |
0.7993 USD |
0.8488 USD |
0.8487 USD |
| 2022-10-16 |
0.7985 USD |
20,049.7479 MATIC |
0.7891 USD |
0.7891 USD |
0.8090 USD |
0.8037 USD |
| 2022-10-15 |
0.7979 USD |
29,355.8069 MATIC |
0.7949 USD |
0.7870 USD |
0.8087 USD |
0.7943 USD |
| 2022-10-14 |
0.7904 USD |
195,141.6466 MATIC |
0.7771 USD |
0.7758 USD |
0.8197 USD |
0.7881 USD |
| 2022-10-13 |
0.7610 USD |
170,738.9379 MATIC |
0.7790 USD |
0.7178 USD |
0.7841 USD |
0.7765 USD |
| 2022-10-12 |
0.7940 USD |
46,843.8696 MATIC |
0.7928 USD |
0.7843 USD |
0.8011 USD |
0.7867 USD |
| 2022-10-11 |
0.8011 USD |
94,625.3074 MATIC |
0.8113 USD |
0.7853 USD |
0.8167 USD |
0.7902 USD |
| 2022-10-10 |
0.8321 USD |
139,405.6200 MATIC |
0.8253 USD |
0.8128 USD |
0.8418 USD |
0.8167 USD |
| 2022-10-09 |
0.8193 USD |
20,696.7925 MATIC |
0.8133 USD |
0.8084 USD |
0.8298 USD |
0.8201 USD |
| 2022-10-08 |
0.8192 USD |
55,411.6430 MATIC |
0.8290 USD |
0.8109 USD |
0.8340 USD |
0.8114 USD |
| 2022-10-07 |
0.8305 USD |
161,402.8515 MATIC |
0.8333 USD |
0.8186 USD |
0.8480 USD |
0.8327 USD |
| 2022-10-06 |
0.8458 USD |
88,893.6665 MATIC |
0.8572 USD |
0.8340 USD |
0.8572 USD |
0.8342 USD |
| 2022-10-05 |
0.8410 USD |
223,685.6189 MATIC |
0.8354 USD |
0.8232 USD |
0.8586 USD |
0.8510 USD |
| 2022-10-04 |
0.8264 USD |
184,604.0027 MATIC |
0.8006 USD |
0.8006 USD |
0.8432 USD |
0.8377 USD |
| 2022-10-03 |
0.7905 USD |
108,006.7340 MATIC |
0.7630 USD |
0.7582 USD |
0.8064 USD |
0.8023 USD |
| 2022-10-02 |
0.7732 USD |
17,010.0776 MATIC |
0.7709 USD |
0.7646 USD |
0.7821 USD |
0.7680 USD |
| 2022-10-01 |
0.7731 USD |
15,950.3763 MATIC |
0.7788 USD |
0.7607 USD |
0.7802 USD |
0.7656 USD |
| 2022-09-30 |
0.7709 USD |
78,138.6861 MATIC |
0.7674 USD |
0.7622 USD |
0.7863 USD |
0.7727 USD |