Identifier on Bittrex: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.5863 USD |
132,072.8206 MATIC |
0.6018 USD |
0.5670 USD |
0.6090 USD |
0.5850 USD |
| 2022-05-26 |
0.6068 USD |
218,525.5430 MATIC |
0.6460 USD |
0.5800 USD |
0.6568 USD |
0.6110 USD |
| 2022-05-25 |
0.6435 USD |
43,510.6321 MATIC |
0.6602 USD |
0.6287 USD |
0.6717 USD |
0.6478 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 |