Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-29 |
0.4326 USD |
298,477.6154 MATIC |
0.4370 USD |
0.4145 USD |
0.4462 USD |
0.4229 USD |
| 2024-08-28 |
0.4493 USD |
549,726.7845 MATIC |
0.4648 USD |
0.4276 USD |
0.4657 USD |
0.4351 USD |
| 2024-08-27 |
0.4921 USD |
359,148.4180 MATIC |
0.5054 USD |
0.4600 USD |
0.5138 USD |
0.4676 USD |
| 2024-08-26 |
0.5192 USD |
126,596.1459 MATIC |
0.5257 USD |
0.5034 USD |
0.5320 USD |
0.5037 USD |
| 2024-08-25 |
0.5340 USD |
306,506.5791 MATIC |
0.5698 USD |
0.5253 USD |
0.5743 USD |
0.5264 USD |
| 2024-08-24 |
0.5535 USD |
185,490.8520 MATIC |
0.5368 USD |
0.5321 USD |
0.5798 USD |
0.5668 USD |
| 2024-08-23 |
0.5293 USD |
502,081.8058 MATIC |
0.5338 USD |
0.5199 USD |
0.5472 USD |
0.5372 USD |
| 2024-08-22 |
0.5248 USD |
313,226.4358 MATIC |
0.5234 USD |
0.5165 USD |
0.5391 USD |
0.5337 USD |
| 2024-08-21 |
0.5062 USD |
601,163.6779 MATIC |
0.4626 USD |
0.4598 USD |
0.5275 USD |
0.5248 USD |
| 2024-08-20 |
0.4468 USD |
377,620.7807 MATIC |
0.4323 USD |
0.4291 USD |
0.4664 USD |
0.4659 USD |
| 2024-08-19 |
0.4218 USD |
153,193.8070 MATIC |
0.4157 USD |
0.4157 USD |
0.4298 USD |
0.4291 USD |
| 2024-08-18 |
0.4131 USD |
33,979.5671 MATIC |
0.4099 USD |
0.4087 USD |
0.4176 USD |
0.4173 USD |
| 2024-08-17 |
0.4060 USD |
26,102.2244 MATIC |
0.4027 USD |
0.4027 USD |
0.4096 USD |
0.4073 USD |
| 2024-08-16 |
0.3996 USD |
31,358.0519 MATIC |
0.4002 USD |
0.3937 USD |
0.4069 USD |
0.4043 USD |
| 2024-08-15 |
0.4154 USD |
132,623.8301 MATIC |
0.4243 USD |
0.3967 USD |
0.4282 USD |
0.4005 USD |
| 2024-08-14 |
0.4168 USD |
71,400.7527 MATIC |
0.4220 USD |
0.4089 USD |
0.4249 USD |
0.4224 USD |
| 2024-08-13 |
0.4204 USD |
183,555.3536 MATIC |
0.4252 USD |
0.4132 USD |
0.4253 USD |
0.4243 USD |
| 2024-08-12 |
0.4206 USD |
90,216.6039 MATIC |
0.4031 USD |
0.4024 USD |
0.4304 USD |
0.4252 USD |
| 2024-08-11 |
0.4167 USD |
64,254.9846 MATIC |
0.4292 USD |
0.4035 USD |
0.4381 USD |
0.4035 USD |
| 2024-08-10 |
0.4236 USD |
20,155.0932 MATIC |
0.4234 USD |
0.4195 USD |
0.4308 USD |
0.4281 USD |
| 2024-08-09 |
0.4200 USD |
74,550.6036 MATIC |
0.4303 USD |
0.4154 USD |
0.4310 USD |
0.4210 USD |
| 2024-08-08 |
0.4098 USD |
148,319.5058 MATIC |
0.3935 USD |
0.3920 USD |
0.4325 USD |
0.4309 USD |
| 2024-08-07 |
0.4027 USD |
333,960.4374 MATIC |
0.4079 USD |
0.3895 USD |
0.4157 USD |
0.3929 USD |
| 2024-08-06 |
0.4080 USD |
511,086.7397 MATIC |
0.3913 USD |
0.3913 USD |
0.4160 USD |
0.4080 USD |
| 2024-08-05 |
0.3739 USD |
908,928.7294 MATIC |
0.4223 USD |
0.3400 USD |
0.4225 USD |
0.3861 USD |
| 2024-08-04 |
0.4314 USD |
447,749.3483 MATIC |
0.4528 USD |
0.4096 USD |
0.4573 USD |
0.4263 USD |
| 2024-08-03 |
0.4578 USD |
118,027.5967 MATIC |
0.4653 USD |
0.4425 USD |
0.4726 USD |
0.4544 USD |
| 2024-08-02 |
0.4696 USD |
209,867.6733 MATIC |
0.4828 USD |
0.4589 USD |
0.4873 USD |
0.4675 USD |
| 2024-08-01 |
0.4936 USD |
972,940.6728 MATIC |
0.4963 USD |
0.4693 USD |
0.5550 USD |
0.4922 USD |
| 2024-07-31 |
0.5108 USD |
108,270.5523 MATIC |
0.5042 USD |
0.4924 USD |
0.5193 USD |
0.4956 USD |
| 2024-07-30 |
0.5112 USD |
213,970.8633 MATIC |
0.5094 USD |
0.5008 USD |
0.5244 USD |
0.5043 USD |
| 2024-07-29 |
0.5192 USD |
206,686.7027 MATIC |
0.5090 USD |
0.5090 USD |
0.5244 USD |
0.5105 USD |
| 2024-07-28 |
0.5072 USD |
59,915.9999 MATIC |
0.5134 USD |
0.5064 USD |
0.5198 USD |
0.5079 USD |
| 2024-07-27 |
0.5153 USD |
75,506.2180 MATIC |
0.5145 USD |
0.5108 USD |
0.5233 USD |
0.5196 USD |
| 2024-07-26 |
0.5112 USD |
59,543.8734 MATIC |
0.5061 USD |
0.4972 USD |
0.5152 USD |
0.5152 USD |
| 2024-07-25 |
0.5009 USD |
192,118.3774 MATIC |
0.5168 USD |
0.4828 USD |
0.5174 USD |
0.4966 USD |
| 2024-07-24 |
0.5269 USD |
186,497.4057 MATIC |
0.5335 USD |
0.5140 USD |
0.5397 USD |
0.5144 USD |
| 2024-07-23 |
0.5427 USD |
609,013.9352 MATIC |
0.5396 USD |
0.5216 USD |
0.5556 USD |
0.5336 USD |
| 2024-07-22 |
0.5334 USD |
115,022.5591 MATIC |
0.5481 USD |
0.5300 USD |
0.5481 USD |
0.5300 USD |
| 2024-07-21 |
0.5417 USD |
99,858.6349 MATIC |
0.5401 USD |
0.5278 USD |
0.5491 USD |
0.5469 USD |
| 2024-07-20 |
0.5369 USD |
274,728.7951 MATIC |
0.5309 USD |
0.5301 USD |
0.5410 USD |
0.5396 USD |
| 2024-07-19 |
0.5186 USD |
210,587.1976 MATIC |
0.5141 USD |
0.5073 USD |
0.5336 USD |
0.5336 USD |
| 2024-07-18 |
0.5294 USD |
233,205.2030 MATIC |
0.5398 USD |
0.5124 USD |
0.5522 USD |
0.5153 USD |
| 2024-07-17 |
0.5512 USD |
66,185.1178 MATIC |
0.5487 USD |
0.5447 USD |
0.5590 USD |
0.5455 USD |
| 2024-07-16 |
0.5402 USD |
190,775.1771 MATIC |
0.5494 USD |
0.5200 USD |
0.5520 USD |
0.5415 USD |
| 2024-07-15 |
0.5358 USD |
68,790.7848 MATIC |
0.5311 USD |
0.5299 USD |
0.5492 USD |
0.5458 USD |
| 2024-07-14 |
0.5255 USD |
38,616.2346 MATIC |
0.5278 USD |
0.5148 USD |
0.5331 USD |
0.5331 USD |
| 2024-07-13 |
0.5211 USD |
59,752.3505 MATIC |
0.5059 USD |
0.5059 USD |
0.5351 USD |
0.5351 USD |
| 2024-07-12 |
0.5033 USD |
59,499.6068 MATIC |
0.4946 USD |
0.4941 USD |
0.5099 USD |
0.5060 USD |
| 2024-07-11 |
0.5093 USD |
89,804.8072 MATIC |
0.5166 USD |
0.4975 USD |
0.5241 USD |
0.4975 USD |