Identifier on Bittrex: MATIC-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-04 |
0.8135 USD |
6,631.8568 MATIC |
0.7988 USD |
0.6647 USD |
0.8240 USD |
0.7973 USD |
2023-12-03 |
0.7761 USD |
17,729.7989 MATIC |
0.8081 USD |
0.6500 USD |
0.8181 USD |
0.8002 USD |
2023-12-02 |
0.7943 USD |
11,469.2602 MATIC |
0.7927 USD |
0.7000 USD |
0.8181 USD |
0.8181 USD |
2023-12-01 |
0.7664 USD |
6,715.5642 MATIC |
0.7315 USD |
0.7000 USD |
0.7979 USD |
0.7813 USD |
2023-11-30 |
0.7506 USD |
6,164.8691 MATIC |
0.7699 USD |
0.6578 USD |
0.8600 USD |
0.7827 USD |
2023-11-29 |
0.7442 USD |
57,812.6886 MATIC |
0.7756 USD |
0.6578 USD |
0.8400 USD |
0.7043 USD |
2023-11-28 |
0.7883 USD |
16,720.9762 MATIC |
0.7727 USD |
0.7450 USD |
1.1200 USD |
0.7822 USD |
2023-11-27 |
0.8076 USD |
10,496.6711 MATIC |
0.8200 USD |
0.7620 USD |
0.8297 USD |
0.7620 USD |
2023-11-26 |
0.8092 USD |
4,268.5874 MATIC |
0.8079 USD |
0.8079 USD |
0.8151 USD |
0.8151 USD |
2023-11-25 |
0.8078 USD |
8,326.2967 MATIC |
0.8058 USD |
0.8058 USD |
0.8289 USD |
0.8079 USD |
2023-11-24 |
0.8231 USD |
9,509.4136 MATIC |
0.8116 USD |
0.8082 USD |
0.9000 USD |
0.8100 USD |
2023-11-23 |
0.8439 USD |
7,148.7107 MATIC |
0.8800 USD |
0.8000 USD |
0.8800 USD |
0.8074 USD |
2023-11-22 |
0.8776 USD |
14,071.7384 MATIC |
0.8610 USD |
0.8453 USD |
0.9900 USD |
0.8453 USD |
2023-11-21 |
0.8698 USD |
39,712.7260 MATIC |
0.8608 USD |
0.7972 USD |
1.1200 USD |
0.8633 USD |
2023-11-20 |
0.8324 USD |
5,561.1923 MATIC |
0.8429 USD |
0.8086 USD |
0.8696 USD |
0.8107 USD |
2023-11-19 |
0.8386 USD |
1,380.2450 MATIC |
0.8329 USD |
0.8329 USD |
0.8460 USD |
0.8460 USD |
2023-11-18 |
0.8182 USD |
16.0996 MATIC |
0.8182 USD |
0.8182 USD |
0.8182 USD |
0.8182 USD |
2023-11-17 |
0.8609 USD |
349.5529 MATIC |
0.8623 USD |
0.8408 USD |
0.8654 USD |
0.8408 USD |
2023-11-16 |
0.9015 USD |
8,158.3009 MATIC |
0.9360 USD |
0.8325 USD |
0.9810 USD |
0.8802 USD |
2023-11-15 |
0.9219 USD |
180.5883 MATIC |
0.9364 USD |
0.8969 USD |
0.9502 USD |
0.9335 USD |
2023-11-14 |
0.9055 USD |
11,252.7911 MATIC |
0.9537 USD |
0.7500 USD |
0.9537 USD |
0.8878 USD |
2023-11-13 |
0.9022 USD |
266.3420 MATIC |
0.9349 USD |
0.8897 USD |
0.9438 USD |
0.8897 USD |
2023-11-12 |
0.8630 USD |
2,489.7934 MATIC |
0.8169 USD |
0.8169 USD |
0.9438 USD |
0.9438 USD |
2023-11-11 |
0.8199 USD |
712.9107 MATIC |
0.8445 USD |
0.8104 USD |
0.8445 USD |
0.8110 USD |
2023-11-10 |
0.8381 USD |
5,065.2409 MATIC |
0.8196 USD |
0.7490 USD |
0.8571 USD |
0.8571 USD |
2023-11-09 |
0.8211 USD |
3,387.5858 MATIC |
0.7952 USD |
0.7759 USD |
0.8294 USD |
0.8055 USD |
2023-11-08 |
0.7728 USD |
6,873.1509 MATIC |
0.7490 USD |
0.7490 USD |
0.8001 USD |
0.8001 USD |
2023-11-07 |
0.7455 USD |
4,033.2467 MATIC |
0.7240 USD |
0.7240 USD |
0.7490 USD |
0.7490 USD |
2023-11-06 |
0.7016 USD |
3,453.3593 MATIC |
0.7000 USD |
0.6876 USD |
0.7193 USD |
0.7193 USD |
2023-11-05 |
0.6804 USD |
3,729.6665 MATIC |
0.6847 USD |
0.5900 USD |
0.6973 USD |
0.6973 USD |
2023-11-03 |
0.6627 USD |
288.2560 MATIC |
0.6632 USD |
0.6566 USD |
0.6632 USD |
0.6566 USD |
2023-11-02 |
0.6787 USD |
6,311.5320 MATIC |
0.6689 USD |
0.6632 USD |
0.6799 USD |
0.6632 USD |
2023-11-01 |
0.6264 USD |
857.4354 MATIC |
0.6245 USD |
0.6245 USD |
0.6660 USD |
0.6245 USD |
2023-10-31 |
0.6384 USD |
162.2470 MATIC |
0.6401 USD |
0.6245 USD |
0.6474 USD |
0.6245 USD |
2023-10-30 |
0.6397 USD |
1,066.3228 MATIC |
0.6396 USD |
0.6395 USD |
0.6421 USD |
0.6421 USD |
2023-10-29 |
0.6369 USD |
579.2300 MATIC |
0.6277 USD |
0.6277 USD |
0.6412 USD |
0.6412 USD |
2023-10-28 |
0.6436 USD |
192.4108 MATIC |
0.6810 USD |
0.6150 USD |
0.6810 USD |
0.6482 USD |
2023-10-27 |
0.6397 USD |
350.0000 MATIC |
0.6499 USD |
0.6290 USD |
0.6499 USD |
0.6290 USD |
2023-10-26 |
0.6419 USD |
6,439.3029 MATIC |
0.6529 USD |
0.6300 USD |
0.6898 USD |
0.6300 USD |
2023-10-25 |
0.6642 USD |
1,639.7884 MATIC |
0.6301 USD |
0.6271 USD |
0.7000 USD |
0.6296 USD |
2023-10-24 |
0.6468 USD |
7,509.3825 MATIC |
0.6398 USD |
0.6241 USD |
0.6614 USD |
0.6241 USD |
2023-10-23 |
0.6200 USD |
2,679.8731 MATIC |
0.6100 USD |
0.6034 USD |
0.6330 USD |
0.6087 USD |
2023-10-22 |
0.5672 USD |
3,945.2656 MATIC |
0.5751 USD |
0.5633 USD |
0.5840 USD |
0.5840 USD |
2023-10-21 |
0.5638 USD |
193.3946 MATIC |
0.5600 USD |
0.5600 USD |
0.5655 USD |
0.5655 USD |
2023-10-20 |
0.5386 USD |
4,250.5846 MATIC |
0.5188 USD |
0.5188 USD |
0.5434 USD |
0.5367 USD |
2023-10-19 |
0.5186 USD |
438.1578 MATIC |
0.5100 USD |
0.5100 USD |
0.5198 USD |
0.5146 USD |
2023-10-18 |
0.5282 USD |
279.0305 MATIC |
0.5282 USD |
0.5282 USD |
0.5282 USD |
0.5282 USD |
2023-10-17 |
0.5301 USD |
843.7192 MATIC |
0.5242 USD |
0.5190 USD |
0.5413 USD |
0.5190 USD |
2023-10-16 |
0.5468 USD |
521.8912 MATIC |
0.5600 USD |
0.5436 USD |
0.6000 USD |
0.5436 USD |
2023-10-15 |
0.5181 USD |
424.6702 MATIC |
0.5150 USD |
0.5150 USD |
0.5227 USD |
0.5227 USD |