Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
0.5081 USD |
40,267.5768 MATIC |
0.4994 USD |
0.4945 USD |
0.5159 USD |
0.5118 USD |
| 2024-07-09 |
0.4994 USD |
168,086.0013 MATIC |
0.5006 USD |
0.4939 USD |
0.5073 USD |
0.5039 USD |
| 2024-07-08 |
0.4942 USD |
396,437.9841 MATIC |
0.4779 USD |
0.4611 USD |
0.5124 USD |
0.5005 USD |
| 2024-07-07 |
0.4951 USD |
115,101.6098 MATIC |
0.5063 USD |
0.4789 USD |
0.5069 USD |
0.4789 USD |
| 2024-07-06 |
0.4852 USD |
326,955.3568 MATIC |
0.4676 USD |
0.4662 USD |
0.5149 USD |
0.5063 USD |
| 2024-07-05 |
0.4585 USD |
859,912.6252 MATIC |
0.4931 USD |
0.4307 USD |
0.4992 USD |
0.4691 USD |
| 2024-07-04 |
0.5100 USD |
297,564.6114 MATIC |
0.5306 USD |
0.4945 USD |
0.5341 USD |
0.4972 USD |
| 2024-07-03 |
0.5414 USD |
309,330.8064 MATIC |
0.5662 USD |
0.5265 USD |
0.5678 USD |
0.5302 USD |
| 2024-07-02 |
0.5656 USD |
29,452.2600 MATIC |
0.5565 USD |
0.5565 USD |
0.5725 USD |
0.5703 USD |
| 2024-07-01 |
0.5613 USD |
129,174.7345 MATIC |
0.5593 USD |
0.5535 USD |
0.5673 USD |
0.5651 USD |
| 2024-06-30 |
0.5509 USD |
34,347.4675 MATIC |
0.5469 USD |
0.5454 USD |
0.5612 USD |
0.5612 USD |
| 2024-06-29 |
0.5535 USD |
37,898.9880 MATIC |
0.5615 USD |
0.5479 USD |
0.5615 USD |
0.5479 USD |
| 2024-06-28 |
0.5645 USD |
48,290.9936 MATIC |
0.5658 USD |
0.5531 USD |
0.5690 USD |
0.5531 USD |
| 2024-06-27 |
0.5577 USD |
71,371.3391 MATIC |
0.5502 USD |
0.5431 USD |
0.5702 USD |
0.5660 USD |
| 2024-06-26 |
0.5544 USD |
74,560.2113 MATIC |
0.5666 USD |
0.5494 USD |
0.5697 USD |
0.5553 USD |
| 2024-06-25 |
0.5719 USD |
230,281.2100 MATIC |
0.5610 USD |
0.5594 USD |
0.5764 USD |
0.5670 USD |
| 2024-06-24 |
0.5555 USD |
224,206.7194 MATIC |
0.5634 USD |
0.5368 USD |
0.5664 USD |
0.5607 USD |
| 2024-06-23 |
0.5682 USD |
55,853.8656 MATIC |
0.5747 USD |
0.5597 USD |
0.5833 USD |
0.5597 USD |
| 2024-06-22 |
0.5689 USD |
9,085.1431 MATIC |
0.5680 USD |
0.5630 USD |
0.5730 USD |
0.5703 USD |
| 2024-06-21 |
0.5745 USD |
121,771.5517 MATIC |
0.5736 USD |
0.5683 USD |
0.5809 USD |
0.5712 USD |
| 2024-06-20 |
0.5793 USD |
90,634.4146 MATIC |
0.5748 USD |
0.5685 USD |
0.5961 USD |
0.5759 USD |
| 2024-06-19 |
0.5756 USD |
141,595.7704 MATIC |
0.5562 USD |
0.5562 USD |
0.5808 USD |
0.5799 USD |
| 2024-06-18 |
0.5488 USD |
1,190,646.5292 MATIC |
0.5840 USD |
0.5183 USD |
0.5840 USD |
0.5541 USD |
| 2024-06-17 |
0.6003 USD |
236,490.4321 MATIC |
0.6182 USD |
0.5748 USD |
0.6196 USD |
0.5873 USD |
| 2024-06-16 |
0.6182 USD |
193,525.3332 MATIC |
0.6169 USD |
0.6062 USD |
0.6272 USD |
0.6192 USD |
| 2024-06-15 |
0.6047 USD |
273,759.9903 MATIC |
0.5922 USD |
0.5906 USD |
0.6177 USD |
0.6177 USD |
| 2024-06-14 |
0.5850 USD |
417,014.5892 MATIC |
0.6055 USD |
0.5740 USD |
0.6125 USD |
0.5905 USD |
| 2024-06-13 |
0.6184 USD |
180,680.5903 MATIC |
0.6411 USD |
0.5995 USD |
0.6438 USD |
0.6041 USD |
| 2024-06-12 |
0.6322 USD |
161,075.6840 MATIC |
0.6176 USD |
0.6065 USD |
0.6504 USD |
0.6438 USD |
| 2024-06-11 |
0.6266 USD |
291,836.6319 MATIC |
0.6496 USD |
0.6093 USD |
0.6500 USD |
0.6174 USD |
| 2024-06-10 |
0.6495 USD |
153,528.2633 MATIC |
0.6538 USD |
0.6371 USD |
0.6661 USD |
0.6482 USD |
| 2024-06-09 |
0.6539 USD |
154,440.8125 MATIC |
0.6493 USD |
0.6446 USD |
0.6562 USD |
0.6552 USD |
| 2024-06-08 |
0.6541 USD |
136,757.3863 MATIC |
0.6642 USD |
0.6441 USD |
0.6687 USD |
0.6486 USD |
| 2024-06-07 |
0.6699 USD |
429,287.5782 MATIC |
0.7260 USD |
0.6200 USD |
0.7274 USD |
0.6670 USD |
| 2024-06-06 |
0.7280 USD |
455,951.8530 MATIC |
0.7251 USD |
0.7145 USD |
0.7402 USD |
0.7264 USD |
| 2024-06-05 |
0.7161 USD |
119,402.3119 MATIC |
0.7165 USD |
0.7092 USD |
0.7256 USD |
0.7220 USD |
| 2024-06-04 |
0.7078 USD |
89,724.1678 MATIC |
0.7045 USD |
0.7013 USD |
0.7191 USD |
0.7144 USD |
| 2024-06-03 |
0.7069 USD |
242,010.7215 MATIC |
0.6912 USD |
0.6912 USD |
0.7114 USD |
0.7074 USD |
| 2024-06-02 |
0.6948 USD |
63,158.2510 MATIC |
0.7024 USD |
0.6871 USD |
0.7044 USD |
0.6910 USD |
| 2024-06-01 |
0.6984 USD |
22,256.3794 MATIC |
0.6945 USD |
0.6945 USD |
0.7016 USD |
0.7005 USD |
| 2024-05-31 |
0.6946 USD |
321,051.0724 MATIC |
0.6957 USD |
0.6837 USD |
0.7072 USD |
0.6950 USD |
| 2024-05-30 |
0.7034 USD |
220,944.7352 MATIC |
0.7173 USD |
0.6916 USD |
0.7193 USD |
0.6979 USD |
| 2024-05-29 |
0.7279 USD |
182,231.2007 MATIC |
0.7323 USD |
0.7148 USD |
0.7430 USD |
0.7164 USD |
| 2024-05-28 |
0.7355 USD |
173,342.7050 MATIC |
0.7444 USD |
0.7247 USD |
0.7486 USD |
0.7300 USD |
| 2024-05-27 |
0.7345 USD |
137,337.1378 MATIC |
0.7168 USD |
0.7157 USD |
0.7500 USD |
0.7425 USD |
| 2024-05-26 |
0.7200 USD |
46,750.0262 MATIC |
0.7303 USD |
0.7134 USD |
0.7324 USD |
0.7163 USD |
| 2024-05-25 |
0.7291 USD |
62,112.3804 MATIC |
0.7228 USD |
0.7211 USD |
0.7335 USD |
0.7296 USD |
| 2024-05-24 |
0.7232 USD |
341,696.9218 MATIC |
0.7442 USD |
0.7092 USD |
0.7536 USD |
0.7225 USD |
| 2024-05-23 |
0.7347 USD |
549,039.6177 MATIC |
0.7248 USD |
0.6984 USD |
0.7575 USD |
0.7403 USD |
| 2024-05-22 |
0.7222 USD |
197,943.7062 MATIC |
0.7301 USD |
0.7031 USD |
0.7321 USD |
0.7236 USD |