Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-02 |
0.8138 USD |
329,885.2660 MATIC |
0.7980 USD |
0.7972 USD |
0.8775 USD |
0.8177 USD |
| 2023-12-01 |
0.7815 USD |
197,163.3140 MATIC |
0.7620 USD |
0.7561 USD |
0.8001 USD |
0.8001 USD |
| 2023-11-30 |
0.7708 USD |
347,430.9970 MATIC |
0.7581 USD |
0.7530 USD |
0.7817 USD |
0.7628 USD |
| 2023-11-29 |
0.7561 USD |
232,393.2131 MATIC |
0.7491 USD |
0.7442 USD |
0.7707 USD |
0.7582 USD |
| 2023-11-28 |
0.7490 USD |
299,001.4459 MATIC |
0.7423 USD |
0.7281 USD |
0.7588 USD |
0.7477 USD |
| 2023-11-27 |
0.7481 USD |
347,304.9029 MATIC |
0.7614 USD |
0.7290 USD |
0.7690 USD |
0.7393 USD |
| 2023-11-26 |
0.7661 USD |
443,455.3782 MATIC |
0.7800 USD |
0.7446 USD |
0.7868 USD |
0.7629 USD |
| 2023-11-25 |
0.7729 USD |
129,138.3916 MATIC |
0.7600 USD |
0.7587 USD |
0.7793 USD |
0.7793 USD |
| 2023-11-24 |
0.7775 USD |
198,003.2389 MATIC |
0.7732 USD |
0.7542 USD |
0.7965 USD |
0.7587 USD |
| 2023-11-23 |
0.7758 USD |
134,679.7780 MATIC |
0.7737 USD |
0.7644 USD |
0.7853 USD |
0.7729 USD |
| 2023-11-22 |
0.7571 USD |
246,528.0014 MATIC |
0.7284 USD |
0.7279 USD |
0.7858 USD |
0.7733 USD |
| 2023-11-21 |
0.7575 USD |
554,223.7001 MATIC |
0.8096 USD |
0.7250 USD |
0.8198 USD |
0.7357 USD |
| 2023-11-20 |
0.8449 USD |
543,188.3861 MATIC |
0.8540 USD |
0.8083 USD |
0.8670 USD |
0.8106 USD |
| 2023-11-19 |
0.8427 USD |
426,273.7861 MATIC |
0.8324 USD |
0.8160 USD |
0.8567 USD |
0.8546 USD |
| 2023-11-18 |
0.8101 USD |
207,649.7605 MATIC |
0.8303 USD |
0.7800 USD |
0.8325 USD |
0.8308 USD |
| 2023-11-17 |
0.8298 USD |
285,850.6063 MATIC |
0.8457 USD |
0.7867 USD |
0.8736 USD |
0.8296 USD |
| 2023-11-16 |
0.9028 USD |
499,222.2731 MATIC |
0.9190 USD |
0.8333 USD |
0.9436 USD |
0.8447 USD |
| 2023-11-15 |
0.9188 USD |
1,159,698.2591 MATIC |
0.9197 USD |
0.8865 USD |
0.9619 USD |
0.9232 USD |
| 2023-11-14 |
0.9141 USD |
816,988.6386 MATIC |
0.8817 USD |
0.8461 USD |
0.9819 USD |
0.9193 USD |
| 2023-11-13 |
0.8939 USD |
846,012.6503 MATIC |
0.8972 USD |
0.8500 USD |
0.9542 USD |
0.8871 USD |
| 2023-11-12 |
0.8539 USD |
855,772.5011 MATIC |
0.8034 USD |
0.7739 USD |
0.9290 USD |
0.8974 USD |
| 2023-11-11 |
0.8078 USD |
822,730.2356 MATIC |
0.8427 USD |
0.7656 USD |
0.8454 USD |
0.7996 USD |
| 2023-11-10 |
0.8440 USD |
711,370.4580 MATIC |
0.8529 USD |
0.8170 USD |
0.9000 USD |
0.8444 USD |
| 2023-11-09 |
0.8158 USD |
485,184.4847 MATIC |
0.7885 USD |
0.7652 USD |
0.8588 USD |
0.8374 USD |
| 2023-11-08 |
0.7761 USD |
493,166.7284 MATIC |
0.7421 USD |
0.7350 USD |
0.8087 USD |
0.7918 USD |
| 2023-11-07 |
0.7212 USD |
384,887.8642 MATIC |
0.7345 USD |
0.6963 USD |
0.7464 USD |
0.7389 USD |
| 2023-11-06 |
0.7091 USD |
150,690.4690 MATIC |
0.6929 USD |
0.6900 USD |
0.7364 USD |
0.7334 USD |
| 2023-11-05 |
0.6892 USD |
244,955.6317 MATIC |
0.6780 USD |
0.6741 USD |
0.6982 USD |
0.6868 USD |
| 2023-11-04 |
0.6697 USD |
128,048.1070 MATIC |
0.6721 USD |
0.6629 USD |
0.6823 USD |
0.6823 USD |
| 2023-11-03 |
0.6541 USD |
102,261.2256 MATIC |
0.6568 USD |
0.6424 USD |
0.6718 USD |
0.6709 USD |