Crypto exchange Bitstamp

Market Polygon (MATIC) / USD

Identifier on Bitstamp: maticusd
Price
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