Crypto exchange Bittrex

Market Polygon (MATIC) / USD

Identifier on Bittrex: MATIC-USD
Date Price Volume Open Low High Close
2022-05-25 0.6405 USD 18,617.0563 MATIC 0.6602 USD 0.6287 USD 0.6717 USD 0.6388 USD
2022-05-24 0.6373 USD 51,992.3817 MATIC 0.6400 USD 0.6113 USD 0.6629 USD 0.6629 USD
2022-05-23 0.6741 USD 28,458.3431 MATIC 0.6816 USD 0.6561 USD 0.6974 USD 0.6614 USD
2022-05-22 0.6668 USD 7,441.7785 MATIC 0.6517 USD 0.6471 USD 0.6768 USD 0.6615 USD
2022-05-21 0.6436 USD 28,814.5458 MATIC 0.6300 USD 0.6250 USD 0.6581 USD 0.6508 USD
2022-05-20 0.6477 USD 117,902.3065 MATIC 0.6593 USD 0.6200 USD 0.6780 USD 0.6305 USD
2022-05-19 0.6437 USD 102,002.7633 MATIC 0.6267 USD 0.6160 USD 0.6717 USD 0.6444 USD
2022-05-18 0.6733 USD 105,755.3367 MATIC 0.7288 USD 0.6284 USD 0.7340 USD 0.6288 USD
2022-05-17 0.7070 USD 130,997.1044 MATIC 0.6787 USD 0.6787 USD 0.7303 USD 0.7289 USD
2022-05-16 0.6938 USD 249,421.1349 MATIC 0.7334 USD 0.6586 USD 0.7341 USD 0.6967 USD
2022-05-15 0.6821 USD 55,233.5708 MATIC 0.6820 USD 0.6560 USD 0.6977 USD 0.6897 USD
2022-05-14 0.6660 USD 128,242.8708 MATIC 0.6639 USD 0.6165 USD 0.7084 USD 0.6580 USD
2022-05-13 0.6993 USD 185,536.1668 MATIC 0.6030 USD 0.5901 USD 0.7486 USD 0.6980 USD
2022-05-12 0.6060 USD 597,834.7259 MATIC 0.6647 USD 0.5276 USD 0.7100 USD 0.5990 USD
2022-05-11 0.7574 USD 610,401.6287 MATIC 0.8890 USD 0.6023 USD 0.9050 USD 0.6537 USD
2022-05-10 0.9067 USD 238,731.7115 MATIC 0.8144 USD 0.7955 USD 0.9835 USD 0.8673 USD
2022-05-09 0.8771 USD 195,178.8328 MATIC 0.9779 USD 0.7900 USD 0.9800 USD 0.8452 USD
2022-05-08 0.9817 USD 205,646.7291 MATIC 0.9900 USD 0.9667 USD 1.0022 USD 0.9833 USD
2022-05-07 1.0422 USD 25,072.2204 MATIC 1.0423 USD 1.0156 USD 1.0600 USD 1.0553 USD
2022-05-06 1.0523 USD 128,853.8741 MATIC 1.0650 USD 1.0152 USD 1.0737 USD 1.0460 USD
2022-05-05 1.1095 USD 95,346.8940 MATIC 1.1766 USD 1.0310 USD 1.1766 USD 1.0580 USD
2022-05-04 1.1408 USD 197,759.3893 MATIC 1.0770 USD 1.0750 USD 1.1670 USD 1.1610 USD
2022-05-03 1.0844 USD 66,196.4972 MATIC 1.0830 USD 1.0600 USD 1.1083 USD 1.0730 USD
2022-05-02 1.0902 USD 154,549.8968 MATIC 1.1016 USD 1.0365 USD 1.1190 USD 1.0634 USD
2022-05-01 1.0728 USD 88,701.5064 MATIC 1.0318 USD 1.0270 USD 1.1200 USD 1.0930 USD
2022-04-30 1.1261 USD 41,881.0108 MATIC 1.1419 USD 1.0782 USD 1.1634 USD 1.0905 USD
2022-04-29 1.1995 USD 52,581.3581 MATIC 1.2450 USD 1.1695 USD 1.2450 USD 1.1747 USD
2022-04-28 1.2548 USD 17,590.6286 MATIC 1.2550 USD 1.2277 USD 1.2755 USD 1.2277 USD
2022-04-27 1.2688 USD 47,229.0784 MATIC 1.2484 USD 1.2440 USD 1.2820 USD 1.2581 USD
2022-04-26 1.2557 USD 111,780.3529 MATIC 1.3570 USD 1.2400 USD 1.3570 USD 1.2467 USD
2022-04-25 1.3036 USD 138,155.1927 MATIC 1.3474 USD 1.2670 USD 1.3474 USD 1.3140 USD
2022-04-24 1.3590 USD 18,679.2186 MATIC 1.3677 USD 1.3360 USD 1.3705 USD 1.3363 USD
2022-04-23 1.3679 USD 41,328.0266 MATIC 1.4021 USD 1.3457 USD 1.4045 USD 1.3872 USD
2022-04-22 1.4416 USD 217,430.4423 MATIC 1.3740 USD 1.3740 USD 1.4988 USD 1.3900 USD
2022-04-21 1.4523 USD 91,876.0113 MATIC 1.4334 USD 1.3909 USD 1.4605 USD 1.3922 USD
2022-04-20 1.4350 USD 30,471.0032 MATIC 1.4260 USD 1.4000 USD 1.4616 USD 1.4039 USD
2022-04-19 1.4157 USD 33,344.8084 MATIC 1.4180 USD 1.3938 USD 1.4484 USD 1.4162 USD
2022-04-18 1.3658 USD 71,170.1414 MATIC 1.3381 USD 1.2986 USD 1.4201 USD 1.4157 USD
2022-04-17 1.3753 USD 20,698.1637 MATIC 1.3895 USD 1.3624 USD 1.3907 USD 1.3689 USD
2022-04-16 1.3861 USD 10,914.3680 MATIC 1.3932 USD 1.3675 USD 1.3992 USD 1.3721 USD
2022-04-15 1.3869 USD 18,292.7877 MATIC 1.3780 USD 1.3735 USD 1.3980 USD 1.3922 USD
2022-04-14 1.3952 USD 24,403.2422 MATIC 1.4259 USD 1.3555 USD 1.4342 USD 1.3561 USD
2022-04-13 1.4115 USD 35,462.1991 MATIC 1.3967 USD 1.3870 USD 1.4383 USD 1.4160 USD
2022-04-12 1.3862 USD 58,012.9483 MATIC 1.3390 USD 1.3361 USD 1.4675 USD 1.3660 USD
2022-04-11 1.3800 USD 62,628.6106 MATIC 1.4200 USD 1.3400 USD 1.4396 USD 1.3450 USD
2022-04-10 1.4611 USD 5,129.1025 MATIC 1.4630 USD 1.4485 USD 1.4854 USD 1.4804 USD
2022-04-09 1.4467 USD 13,235.4736 MATIC 1.4466 USD 1.4295 USD 1.4605 USD 1.4493 USD
2022-04-08 1.4753 USD 33,870.5125 MATIC 1.5080 USD 1.4420 USD 1.5242 USD 1.4420 USD
2022-04-07 1.4710 USD 21,822.9308 MATIC 1.4655 USD 1.4453 USD 1.5075 USD 1.4820 USD
2022-04-06 1.5279 USD 42,767.9737 MATIC 1.5881 USD 1.4680 USD 1.5905 USD 1.5000 USD