Crypto exchange Bittrex

Market Polygon (MATIC) / USD

Identifier on Bittrex: MATIC-USD
Date Price Volume Open Low High Close
2021-07-23 0.9112 USD 171,893.5245 MATIC 0.9056 USD 0.8609 USD 0.9573 USD 0.8646 USD
2021-07-22 0.8994 USD 613,302.4286 MATIC 0.8809 USD 0.8449 USD 0.9319 USD 0.8816 USD
2021-07-21 0.8537 USD 1,004,763.2816 MATIC 0.6876 USD 0.6772 USD 0.9490 USD 0.9125 USD
2021-07-20 0.6784 USD 2,294,442.8932 MATIC 0.7287 USD 0.6260 USD 0.7364 USD 0.7123 USD
2021-07-19 0.7598 USD 480,980.2996 MATIC 0.7901 USD 0.7287 USD 0.7954 USD 0.7372 USD
2021-07-18 0.8348 USD 200,851.8590 MATIC 0.8061 USD 0.8061 USD 0.8620 USD 0.8099 USD
2021-07-17 0.8030 USD 143,238.0300 MATIC 0.8100 USD 0.7834 USD 0.8212 USD 0.8050 USD
2021-07-16 0.8518 USD 150,258.0571 MATIC 0.8748 USD 0.8200 USD 0.8985 USD 0.8250 USD
2021-07-15 0.8874 USD 159,515.3216 MATIC 0.9296 USD 0.8575 USD 0.9410 USD 0.8784 USD
2021-07-14 0.9133 USD 241,390.6818 MATIC 0.9413 USD 0.8720 USD 0.9629 USD 0.9258 USD
2021-07-13 0.9642 USD 100,692.3064 MATIC 0.9888 USD 0.9400 USD 0.9930 USD 0.9535 USD
2021-07-12 1.0023 USD 139,822.7095 MATIC 1.0387 USD 0.9647 USD 1.0477 USD 0.9720 USD
2021-07-11 1.0433 USD 36,205.8812 MATIC 1.0355 USD 1.0210 USD 1.0597 USD 1.0416 USD
2021-07-10 1.0419 USD 92,008.4648 MATIC 1.0684 USD 1.0210 USD 1.0704 USD 1.0210 USD
2021-07-09 1.0376 USD 98,487.7250 MATIC 1.0402 USD 1.0095 USD 1.0650 USD 1.0498 USD
2021-07-08 1.0815 USD 116,954.0933 MATIC 1.1287 USD 1.0586 USD 1.1287 USD 1.0600 USD
2021-07-07 1.1479 USD 119,851.8280 MATIC 1.1358 USD 1.1273 USD 1.1770 USD 1.1475 USD
2021-07-06 1.1299 USD 52,137.9786 MATIC 1.1170 USD 1.1056 USD 1.1595 USD 1.1126 USD
2021-07-05 1.1202 USD 86,028.0973 MATIC 1.1419 USD 1.0847 USD 1.1486 USD 1.1090 USD
2021-07-04 1.1468 USD 86,072.5539 MATIC 1.1011 USD 1.0960 USD 1.1760 USD 1.1649 USD
2021-07-03 1.1296 USD 64,703.2507 MATIC 1.0920 USD 1.0858 USD 1.1477 USD 1.1256 USD
2021-07-02 1.0769 USD 128,001.5058 MATIC 1.0690 USD 1.0443 USD 1.0968 USD 1.0828 USD
2021-07-01 1.0965 USD 189,955.2239 MATIC 1.1523 USD 1.0657 USD 1.1523 USD 1.0818 USD
2021-06-30 1.1242 USD 161,085.0479 MATIC 1.1593 USD 1.0840 USD 1.1753 USD 1.1560 USD
2021-06-29 1.1923 USD 309,050.0169 MATIC 1.1368 USD 1.1263 USD 1.2482 USD 1.1703 USD
2021-06-28 1.1260 USD 219,111.2228 MATIC 1.1147 USD 1.0899 USD 1.1643 USD 1.1305 USD
2021-06-27 1.0709 USD 250,008.3117 MATIC 1.0776 USD 1.0335 USD 1.1113 USD 1.0815 USD
2021-06-26 1.0409 USD 298,584.8121 MATIC 1.0378 USD 1.0070 USD 1.1001 USD 1.0353 USD
2021-06-25 1.1212 USD 454,719.2537 MATIC 1.2092 USD 1.0562 USD 1.2326 USD 1.0746 USD
2021-06-24 1.1990 USD 105,190.2327 MATIC 1.1810 USD 1.1388 USD 1.2395 USD 1.1917 USD
2021-06-23 1.1628 USD 447,430.9826 MATIC 1.0673 USD 1.0378 USD 1.2580 USD 1.1741 USD
2021-06-22 1.1034 USD 779,708.0197 MATIC 1.0915 USD 0.9400 USD 1.2516 USD 1.0548 USD
2021-06-21 1.2802 USD 479,297.0030 MATIC 1.4023 USD 1.2000 USD 1.4038 USD 1.2100 USD
2021-06-20 1.3511 USD 100,885.0193 MATIC 1.3530 USD 1.2842 USD 1.4395 USD 1.4277 USD
2021-06-19 1.3927 USD 125,722.9788 MATIC 1.3770 USD 1.3518 USD 1.4336 USD 1.3829 USD
2021-06-18 1.3807 USD 278,527.7855 MATIC 1.5109 USD 1.3050 USD 1.5137 USD 1.3550 USD
2021-06-17 1.4980 USD 148,776.7408 MATIC 1.4724 USD 1.4551 USD 1.5561 USD 1.4813 USD
2021-06-16 1.5465 USD 218,725.6228 MATIC 1.6271 USD 1.4893 USD 1.6344 USD 1.5100 USD
2021-06-15 1.6418 USD 554,384.5512 MATIC 1.5561 USD 1.5355 USD 1.7095 USD 1.6552 USD
2021-06-14 1.5091 USD 455,316.3728 MATIC 1.4720 USD 1.4172 USD 1.6000 USD 1.5224 USD
2021-06-13 1.3874 USD 230,775.7156 MATIC 1.3399 USD 1.3106 USD 1.4911 USD 1.4504 USD
2021-06-12 1.2716 USD 403,305.4015 MATIC 1.2461 USD 1.1624 USD 1.4024 USD 1.3790 USD
2021-06-11 1.3173 USD 179,780.0863 MATIC 1.3500 USD 1.2800 USD 1.3787 USD 1.2800 USD
2021-06-10 1.3919 USD 374,191.5038 MATIC 1.4921 USD 1.3300 USD 1.4964 USD 1.3685 USD
2021-06-09 1.4568 USD 351,975.9767 MATIC 1.4746 USD 1.3559 USD 1.5334 USD 1.4853 USD
2021-06-08 1.4283 USD 550,614.4070 MATIC 1.4957 USD 1.2800 USD 1.5213 USD 1.4882 USD
2021-06-07 1.6367 USD 380,561.5494 MATIC 1.5836 USD 1.4700 USD 1.7200 USD 1.4700 USD
2021-06-06 1.5538 USD 451,921.8698 MATIC 1.5332 USD 1.5177 USD 1.5890 USD 1.5830 USD
2021-06-05 1.5979 USD 250,600.1212 MATIC 1.6260 USD 1.5300 USD 1.6947 USD 1.5342 USD
2021-06-04 1.6645 USD 857,288.2538 MATIC 1.8214 USD 1.5531 USD 1.8214 USD 1.6712 USD