Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
0.2159 USD |
178,203.7079 MATIC |
0.2143 USD |
0.2140 USD |
0.2192 USD |
0.2180 USD |
| 2025-03-14 |
0.2149 USD |
364,136.1685 MATIC |
0.2104 USD |
0.2070 USD |
0.2183 USD |
0.2156 USD |
| 2025-03-13 |
0.2127 USD |
299,583.7274 MATIC |
0.2129 USD |
0.2060 USD |
0.2192 USD |
0.2124 USD |
| 2025-03-12 |
0.2171 USD |
211,485.3274 MATIC |
0.2158 USD |
0.2115 USD |
0.2279 USD |
0.2162 USD |
| 2025-03-11 |
0.2100 USD |
425,292.9135 MATIC |
0.2052 USD |
0.1931 USD |
0.2294 USD |
0.2170 USD |
| 2025-03-10 |
0.2167 USD |
721,090.4798 MATIC |
0.2202 USD |
0.2052 USD |
0.2313 USD |
0.2090 USD |
| 2025-03-09 |
0.2315 USD |
2,730,908.7560 MATIC |
0.2460 USD |
0.2199 USD |
0.2472 USD |
0.2213 USD |
| 2025-03-08 |
0.2418 USD |
752,977.9785 MATIC |
0.2398 USD |
0.2370 USD |
0.2473 USD |
0.2455 USD |
| 2025-03-07 |
0.2468 USD |
872,131.2659 MATIC |
0.2495 USD |
0.2385 USD |
0.2516 USD |
0.2409 USD |
| 2025-03-06 |
0.2529 USD |
2,073,109.8045 MATIC |
0.2560 USD |
0.2453 USD |
0.2600 USD |
0.2508 USD |
| 2025-03-05 |
0.2547 USD |
183,529.0322 MATIC |
0.2491 USD |
0.2474 USD |
0.2579 USD |
0.2560 USD |
| 2025-03-04 |
0.2417 USD |
1,394,549.9529 MATIC |
0.2537 USD |
0.2278 USD |
0.2568 USD |
0.2530 USD |
| 2025-03-03 |
0.2763 USD |
1,976,232.5533 MATIC |
0.3035 USD |
0.2507 USD |
0.3042 USD |
0.2555 USD |
| 2025-03-02 |
0.2881 USD |
1,643,002.6331 MATIC |
0.2820 USD |
0.2751 USD |
0.3102 USD |
0.3037 USD |
| 2025-03-01 |
0.2748 USD |
1,467,951.8322 MATIC |
0.2713 USD |
0.2662 USD |
0.2856 USD |
0.2821 USD |
| 2025-02-28 |
0.2674 USD |
1,977,121.7532 MATIC |
0.2772 USD |
0.2552 USD |
0.2772 USD |
0.2722 USD |
| 2025-02-27 |
0.2755 USD |
1,000,023.6854 MATIC |
0.2739 USD |
0.2639 USD |
0.2870 USD |
0.2793 USD |
| 2025-02-26 |
0.2728 USD |
759,650.2805 MATIC |
0.2717 USD |
0.2639 USD |
0.2821 USD |
0.2722 USD |
| 2025-02-25 |
0.2635 USD |
1,601,856.4834 MATIC |
0.2676 USD |
0.2501 USD |
0.2765 USD |
0.2720 USD |
| 2025-02-24 |
0.2852 USD |
592,832.6549 MATIC |
0.2939 USD |
0.2720 USD |
0.2939 USD |
0.2726 USD |
| 2025-02-23 |
0.2974 USD |
51,031.0961 MATIC |
0.2983 USD |
0.2941 USD |
0.3011 USD |
0.2955 USD |
| 2025-02-22 |
0.2999 USD |
380,131.1590 MATIC |
0.2947 USD |
0.2919 USD |
0.3094 USD |
0.3019 USD |
| 2025-02-21 |
0.3057 USD |
1,192,449.4953 MATIC |
0.3078 USD |
0.2869 USD |
0.3162 USD |
0.2923 USD |
| 2025-02-20 |
0.3036 USD |
1,707,198.4284 MATIC |
0.3018 USD |
0.2989 USD |
0.3095 USD |
0.3075 USD |
| 2025-02-19 |
0.3023 USD |
1,052,992.7085 MATIC |
0.3026 USD |
0.2976 USD |
0.3083 USD |
0.3017 USD |
| 2025-02-18 |
0.3017 USD |
2,159,097.9943 MATIC |
0.3169 USD |
0.2918 USD |
0.3186 USD |
0.3019 USD |
| 2025-02-17 |
0.3243 USD |
867,043.9240 MATIC |
0.3254 USD |
0.3139 USD |
0.3331 USD |
0.3191 USD |
| 2025-02-16 |
0.3242 USD |
1,603,526.5355 MATIC |
0.3177 USD |
0.3148 USD |
0.3320 USD |
0.3250 USD |
| 2025-02-15 |
0.3224 USD |
1,431,113.2339 MATIC |
0.3220 USD |
0.3153 USD |
0.3276 USD |
0.3169 USD |
| 2025-02-14 |
0.3226 USD |
1,385,275.4010 MATIC |
0.3168 USD |
0.3148 USD |
0.3297 USD |
0.3253 USD |
| 2025-02-13 |
0.3211 USD |
869,698.4401 MATIC |
0.3283 USD |
0.3126 USD |
0.3313 USD |
0.3171 USD |
| 2025-02-12 |
0.3115 USD |
1,278,949.7659 MATIC |
0.3072 USD |
0.3006 USD |
0.3314 USD |
0.3275 USD |
| 2025-02-11 |
0.3144 USD |
1,014,768.5271 MATIC |
0.3130 USD |
0.3043 USD |
0.3289 USD |
0.3075 USD |
| 2025-02-10 |
0.3085 USD |
966,744.9678 MATIC |
0.3057 USD |
0.2944 USD |
0.3134 USD |
0.3122 USD |
| 2025-02-09 |
0.3094 USD |
375,072.6936 MATIC |
0.3103 USD |
0.2934 USD |
0.3200 USD |
0.3046 USD |
| 2025-02-08 |
0.3011 USD |
848,755.0392 MATIC |
0.2980 USD |
0.2966 USD |
0.3120 USD |
0.3116 USD |
| 2025-02-07 |
0.3027 USD |
873,291.6354 MATIC |
0.2981 USD |
0.2913 USD |
0.3195 USD |
0.2982 USD |
| 2025-02-06 |
0.3076 USD |
1,030,292.6616 MATIC |
0.3127 USD |
0.2948 USD |
0.3205 USD |
0.2957 USD |
| 2025-02-05 |
0.3144 USD |
580,924.8815 MATIC |
0.3130 USD |
0.3078 USD |
0.3299 USD |
0.3115 USD |
| 2025-02-04 |
0.3201 USD |
234,272.5129 MATIC |
0.3447 USD |
0.3028 USD |
0.3466 USD |
0.3134 USD |
| 2025-02-03 |
0.3084 USD |
1,461,591.7662 MATIC |
0.3339 USD |
0.2623 USD |
0.3440 USD |
0.3440 USD |
| 2025-02-02 |
0.3528 USD |
880,684.3622 MATIC |
0.3797 USD |
0.3200 USD |
0.3844 USD |
0.3267 USD |
| 2025-02-01 |
0.3918 USD |
261,370.4103 MATIC |
0.4087 USD |
0.3737 USD |
0.4137 USD |
0.3737 USD |
| 2025-01-31 |
0.4132 USD |
328,516.8463 MATIC |
0.4096 USD |
0.4027 USD |
0.4232 USD |
0.4052 USD |
| 2025-01-30 |
0.4112 USD |
254,108.1898 MATIC |
0.3939 USD |
0.3919 USD |
0.4203 USD |
0.4114 USD |
| 2025-01-29 |
0.3950 USD |
363,287.1465 MATIC |
0.3915 USD |
0.3820 USD |
0.4057 USD |
0.3989 USD |