Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-21 |
0.7946 USD |
161,491.4293 MATIC |
0.7872 USD |
0.7801 USD |
0.8073 USD |
0.7868 USD |
| 2024-01-20 |
0.7771 USD |
401,469.9821 MATIC |
0.7571 USD |
0.7512 USD |
0.7860 USD |
0.7850 USD |
| 2024-01-19 |
0.7680 USD |
350,486.9448 MATIC |
0.7849 USD |
0.7433 USD |
0.7954 USD |
0.7579 USD |
| 2024-01-18 |
0.7903 USD |
708,256.6323 MATIC |
0.8094 USD |
0.7750 USD |
0.8184 USD |
0.7870 USD |
| 2024-01-17 |
0.8243 USD |
176,506.4859 MATIC |
0.8468 USD |
0.8014 USD |
0.8520 USD |
0.8077 USD |
| 2024-01-16 |
0.8465 USD |
253,972.3726 MATIC |
0.8448 USD |
0.8279 USD |
0.8547 USD |
0.8456 USD |
| 2024-01-15 |
0.8523 USD |
305,111.2373 MATIC |
0.8363 USD |
0.8361 USD |
0.8667 USD |
0.8474 USD |
| 2024-01-14 |
0.8665 USD |
201,939.0757 MATIC |
0.8813 USD |
0.8477 USD |
0.8870 USD |
0.8552 USD |
| 2024-01-13 |
0.8758 USD |
92,509.3502 MATIC |
0.8674 USD |
0.8409 USD |
0.8874 USD |
0.8825 USD |
| 2024-01-12 |
0.9087 USD |
1,054,909.0643 MATIC |
0.9305 USD |
0.8420 USD |
0.9426 USD |
0.8635 USD |
| 2024-01-11 |
0.9350 USD |
1,466,025.2468 MATIC |
0.9017 USD |
0.8828 USD |
1.0975 USD |
0.9272 USD |
| 2024-01-10 |
0.8550 USD |
660,517.3699 MATIC |
0.8068 USD |
0.8027 USD |
0.9130 USD |
0.8965 USD |
| 2024-01-09 |
0.8040 USD |
329,263.4717 MATIC |
0.8402 USD |
0.7820 USD |
0.8457 USD |
0.8039 USD |
| 2024-01-08 |
0.7978 USD |
366,784.5999 MATIC |
0.8013 USD |
0.7400 USD |
0.8437 USD |
0.8411 USD |
| 2024-01-07 |
0.8276 USD |
119,380.9092 MATIC |
0.8278 USD |
0.7928 USD |
0.8440 USD |
0.7942 USD |
| 2024-01-06 |
0.8242 USD |
236,264.8777 MATIC |
0.8538 USD |
0.7988 USD |
0.8538 USD |
0.8222 USD |
| 2024-01-05 |
0.8461 USD |
487,562.6848 MATIC |
0.8820 USD |
0.8237 USD |
0.8863 USD |
0.8485 USD |
| 2024-01-04 |
0.8724 USD |
384,296.0910 MATIC |
0.8548 USD |
0.8410 USD |
0.8930 USD |
0.8809 USD |
| 2024-01-03 |
0.8664 USD |
1,101,308.5000 MATIC |
0.9691 USD |
0.7471 USD |
0.9866 USD |
0.8555 USD |
| 2024-01-02 |
1.0055 USD |
329,228.6955 MATIC |
1.0117 USD |
0.9618 USD |
1.0327 USD |
0.9704 USD |
| 2024-01-01 |
0.9860 USD |
282,481.0711 MATIC |
0.9778 USD |
0.9553 USD |
1.0194 USD |
1.0162 USD |
| 2023-12-31 |
0.9891 USD |
284,081.9190 MATIC |
0.9507 USD |
0.9458 USD |
1.0111 USD |
0.9704 USD |
| 2023-12-30 |
0.9648 USD |
177,302.3740 MATIC |
0.9729 USD |
0.9431 USD |
0.9891 USD |
0.9527 USD |
| 2023-12-29 |
0.9821 USD |
516,528.3243 MATIC |
1.0065 USD |
0.9496 USD |
1.0181 USD |
0.9675 USD |
| 2023-12-28 |
1.0205 USD |
408,642.5836 MATIC |
1.0365 USD |
0.9872 USD |
1.0686 USD |
1.0046 USD |
| 2023-12-27 |
1.0426 USD |
719,435.3849 MATIC |
1.0202 USD |
0.9858 USD |
1.0908 USD |
1.0439 USD |
| 2023-12-26 |
0.9397 USD |
694,803.1605 MATIC |
0.9060 USD |
0.8603 USD |
1.0287 USD |
1.0143 USD |
| 2023-12-25 |
0.8892 USD |
226,442.2999 MATIC |
0.8509 USD |
0.8397 USD |
0.9226 USD |
0.9148 USD |
| 2023-12-24 |
0.8526 USD |
213,996.0983 MATIC |
0.8577 USD |
0.8345 USD |
0.8846 USD |
0.8545 USD |
| 2023-12-23 |
0.8514 USD |
182,200.6659 MATIC |
0.8798 USD |
0.8331 USD |
0.8817 USD |
0.8598 USD |
| 2023-12-22 |
0.8508 USD |
408,334.9235 MATIC |
0.8180 USD |
0.8127 USD |
0.8767 USD |
0.8758 USD |
| 2023-12-21 |
0.7927 USD |
271,311.8898 MATIC |
0.7733 USD |
0.7708 USD |
0.8150 USD |
0.8131 USD |
| 2023-12-20 |
0.7779 USD |
448,010.0656 MATIC |
0.7644 USD |
0.7538 USD |
0.7970 USD |
0.7709 USD |
| 2023-12-19 |
0.7838 USD |
412,750.0200 MATIC |
0.7996 USD |
0.7509 USD |
0.8219 USD |
0.7620 USD |
| 2023-12-18 |
0.7786 USD |
329,658.3892 MATIC |
0.8176 USD |
0.7558 USD |
0.8247 USD |
0.8012 USD |
| 2023-12-17 |
0.8318 USD |
60,586.3578 MATIC |
0.8512 USD |
0.8129 USD |
0.8515 USD |
0.8175 USD |
| 2023-12-16 |
0.8498 USD |
77,596.4260 MATIC |
0.8392 USD |
0.8301 USD |
0.8650 USD |
0.8450 USD |
| 2023-12-15 |
0.8629 USD |
181,976.7544 MATIC |
0.8829 USD |
0.8373 USD |
0.8844 USD |
0.8402 USD |
| 2023-12-14 |
0.8813 USD |
276,512.3020 MATIC |
0.8888 USD |
0.8564 USD |
0.9035 USD |
0.8834 USD |
| 2023-12-13 |
0.8766 USD |
943,948.7410 MATIC |
0.8913 USD |
0.8272 USD |
0.9100 USD |
0.8853 USD |
| 2023-12-12 |
0.8795 USD |
780,210.0586 MATIC |
0.8413 USD |
0.8411 USD |
0.9004 USD |
0.8890 USD |
| 2023-12-11 |
0.8464 USD |
752,294.5120 MATIC |
0.9243 USD |
0.8120 USD |
0.9405 USD |
0.8419 USD |
| 2023-12-10 |
0.9179 USD |
285,635.3708 MATIC |
0.8863 USD |
0.8786 USD |
0.9335 USD |
0.9213 USD |
| 2023-12-09 |
0.9092 USD |
398,803.2522 MATIC |
0.9066 USD |
0.8764 USD |
0.9452 USD |
0.8830 USD |
| 2023-12-08 |
0.8799 USD |
521,401.1532 MATIC |
0.8442 USD |
0.8379 USD |
0.9097 USD |
0.9068 USD |
| 2023-12-07 |
0.8327 USD |
296,193.1632 MATIC |
0.8203 USD |
0.8113 USD |
0.8575 USD |
0.8379 USD |
| 2023-12-06 |
0.8220 USD |
327,923.5991 MATIC |
0.8153 USD |
0.8026 USD |
0.8480 USD |
0.8217 USD |
| 2023-12-05 |
0.8055 USD |
274,017.8235 MATIC |
0.8107 USD |
0.7863 USD |
0.8200 USD |
0.8116 USD |
| 2023-12-04 |
0.8081 USD |
448,095.8462 MATIC |
0.8139 USD |
0.7787 USD |
0.8380 USD |
0.8049 USD |
| 2023-12-03 |
0.8135 USD |
197,087.4546 MATIC |
0.8158 USD |
0.8003 USD |
0.8227 USD |
0.8109 USD |