Identifier on Bitstamp: maticusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-28 |
0.4047 USD |
583,491.7631 MATIC |
0.4145 USD |
0.3800 USD |
0.4182 USD |
0.3883 USD |
2025-01-27 |
0.4103 USD |
435,488.9838 MATIC |
0.4326 USD |
0.3904 USD |
0.4424 USD |
0.4202 USD |
2025-01-26 |
0.4413 USD |
210,971.1453 MATIC |
0.4340 USD |
0.4330 USD |
0.4464 USD |
0.4446 USD |
2025-01-25 |
0.4341 USD |
240,442.8105 MATIC |
0.4307 USD |
0.4292 USD |
0.4377 USD |
0.4363 USD |
2025-01-24 |
0.4396 USD |
339,049.2603 MATIC |
0.4424 USD |
0.4275 USD |
0.4487 USD |
0.4323 USD |
2025-01-23 |
0.4372 USD |
306,211.8772 MATIC |
0.4409 USD |
0.4300 USD |
0.4476 USD |
0.4401 USD |
2025-01-22 |
0.4497 USD |
123,722.1722 MATIC |
0.4534 USD |
0.4415 USD |
0.4568 USD |
0.4467 USD |
2025-01-21 |
0.4495 USD |
341,708.9988 MATIC |
0.4419 USD |
0.4295 USD |
0.4650 USD |
0.4538 USD |
2025-01-20 |
0.4517 USD |
569,300.9003 MATIC |
0.4375 USD |
0.4305 USD |
0.4863 USD |
0.4402 USD |
2025-01-19 |
0.4656 USD |
1,124,758.8894 MATIC |
0.4815 USD |
0.4347 USD |
0.4923 USD |
0.4406 USD |
2025-01-18 |
0.4883 USD |
1,543,239.7210 MATIC |
0.5101 USD |
0.4700 USD |
0.5128 USD |
0.4789 USD |
2025-01-17 |
0.5029 USD |
796,430.9477 MATIC |
0.4751 USD |
0.4722 USD |
0.5168 USD |
0.5075 USD |
2025-01-16 |
0.4764 USD |
833,471.4094 MATIC |
0.4770 USD |
0.4589 USD |
0.4883 USD |
0.4712 USD |
2025-01-15 |
0.4725 USD |
417,656.6162 MATIC |
0.4555 USD |
0.4417 USD |
0.4860 USD |
0.4858 USD |
2025-01-14 |
0.4506 USD |
778,761.7174 MATIC |
0.4382 USD |
0.4378 USD |
0.4571 USD |
0.4571 USD |
2025-01-13 |
0.4276 USD |
504,167.9341 MATIC |
0.4496 USD |
0.4100 USD |
0.4592 USD |
0.4403 USD |
2025-01-12 |
0.4580 USD |
236,410.5885 MATIC |
0.4596 USD |
0.4450 USD |
0.4628 USD |
0.4468 USD |
2025-01-11 |
0.4552 USD |
277,019.1065 MATIC |
0.4559 USD |
0.4517 USD |
0.4635 USD |
0.4610 USD |
2025-01-10 |
0.4556 USD |
393,928.2215 MATIC |
0.4493 USD |
0.4450 USD |
0.4644 USD |
0.4592 USD |
2025-01-09 |
0.4571 USD |
1,442,818.0398 MATIC |
0.4604 USD |
0.4395 USD |
0.4660 USD |
0.4492 USD |
2025-01-08 |
0.4613 USD |
1,194,478.8101 MATIC |
0.4701 USD |
0.4373 USD |
0.4755 USD |
0.4635 USD |
2025-01-07 |
0.4942 USD |
711,329.6143 MATIC |
0.5205 USD |
0.4689 USD |
0.5245 USD |
0.4719 USD |
2025-01-06 |
0.5195 USD |
525,743.7821 MATIC |
0.5145 USD |
0.5098 USD |
0.5369 USD |
0.5218 USD |