Identifier on Bittrex: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-05 |
1.6223 USD |
21,107.2786 MATIC |
1.6392 USD |
1.5940 USD |
1.6624 USD |
1.6000 USD |
| 2022-04-04 |
1.6316 USD |
83,992.1262 MATIC |
1.6806 USD |
1.6054 USD |
1.6806 USD |
1.6054 USD |
| 2022-04-03 |
1.6623 USD |
40,083.8769 MATIC |
1.6533 USD |
1.6333 USD |
1.6962 USD |
1.6652 USD |
| 2022-04-02 |
1.7100 USD |
36,654.8226 MATIC |
1.7176 USD |
1.6543 USD |
1.7266 USD |
1.6688 USD |
| 2022-04-01 |
1.6221 USD |
35,182.5052 MATIC |
1.6230 USD |
1.5556 USD |
1.7082 USD |
1.7012 USD |
| 2022-03-31 |
1.6926 USD |
41,624.9418 MATIC |
1.6806 USD |
1.6147 USD |
1.7468 USD |
1.6308 USD |
| 2022-03-30 |
1.6694 USD |
8,453.7478 MATIC |
1.6659 USD |
1.6300 USD |
1.6982 USD |
1.6982 USD |
| 2022-03-29 |
1.6982 USD |
23,497.7285 MATIC |
1.6710 USD |
1.6666 USD |
1.7330 USD |
1.6891 USD |
| 2022-03-28 |
1.7100 USD |
64,981.4267 MATIC |
1.6931 USD |
1.6856 USD |
1.7439 USD |
1.7008 USD |
| 2022-03-27 |
1.6466 USD |
10,938.0218 MATIC |
1.6141 USD |
1.6077 USD |
1.6757 USD |
1.6754 USD |
| 2022-03-26 |
1.6015 USD |
8,613.2801 MATIC |
1.5744 USD |
1.5743 USD |
1.6100 USD |
1.6100 USD |
| 2022-03-25 |
1.6193 USD |
46,653.0291 MATIC |
1.6179 USD |
1.5669 USD |
1.6644 USD |
1.5824 USD |
| 2022-03-24 |
1.6078 USD |
67,421.1385 MATIC |
1.5587 USD |
1.5512 USD |
1.6319 USD |
1.6233 USD |
| 2022-03-23 |
1.5172 USD |
15,069.6569 MATIC |
1.5007 USD |
1.4959 USD |
1.5470 USD |
1.5345 USD |
| 2022-03-22 |
1.4942 USD |
14,936.9082 MATIC |
1.4700 USD |
1.4700 USD |
1.5275 USD |
1.5090 USD |
| 2022-03-21 |
1.4575 USD |
29,129.0697 MATIC |
1.4550 USD |
1.4485 USD |
1.4888 USD |
1.4573 USD |
| 2022-03-20 |
1.4935 USD |
3,669.9031 MATIC |
1.5100 USD |
1.4688 USD |
1.5106 USD |
1.4750 USD |
| 2022-03-19 |
1.5182 USD |
34,082.7893 MATIC |
1.5274 USD |
1.5000 USD |
1.5373 USD |
1.5136 USD |
| 2022-03-18 |
1.4460 USD |
42,535.4536 MATIC |
1.4390 USD |
1.4226 USD |
1.4973 USD |
1.4901 USD |
| 2022-03-17 |
1.4560 USD |
68,503.5298 MATIC |
1.4611 USD |
1.4460 USD |
1.4950 USD |
1.4534 USD |
| 2022-03-16 |
1.3976 USD |
95,663.7855 MATIC |
1.3797 USD |
1.3560 USD |
1.4641 USD |
1.4641 USD |
| 2022-03-15 |
1.3897 USD |
207,417.5665 MATIC |
1.3808 USD |
1.3382 USD |
1.4029 USD |
1.3990 USD |
| 2022-03-14 |
1.3511 USD |
14,863.4056 MATIC |
1.3510 USD |
1.3310 USD |
1.3850 USD |
1.3510 USD |
| 2022-03-13 |
1.4030 USD |
2,757.6208 MATIC |
1.3969 USD |
1.3935 USD |
1.4093 USD |
1.4079 USD |
| 2022-03-12 |
1.4070 USD |
35,613.5247 MATIC |
1.4266 USD |
1.3960 USD |
1.4290 USD |
1.4085 USD |
| 2022-03-11 |
1.4423 USD |
16,880.1421 MATIC |
1.4200 USD |
1.4106 USD |
1.4730 USD |
1.4217 USD |
| 2022-03-10 |
1.4432 USD |
51,570.9908 MATIC |
1.5069 USD |
1.3952 USD |
1.5070 USD |
1.4450 USD |
| 2022-03-09 |
1.4963 USD |
113,143.0517 MATIC |
1.4509 USD |
1.4509 USD |
1.5410 USD |
1.5069 USD |
| 2022-03-08 |
1.4430 USD |
94,905.8610 MATIC |
1.4200 USD |
1.4160 USD |
1.4700 USD |
1.4317 USD |
| 2022-03-07 |
1.4296 USD |
85,315.1151 MATIC |
1.4280 USD |
1.3720 USD |
1.4930 USD |
1.3796 USD |
| 2022-03-06 |
1.4839 USD |
36,472.6803 MATIC |
1.5065 USD |
1.4579 USD |
1.5161 USD |
1.4600 USD |
| 2022-03-05 |
1.4878 USD |
24,551.6898 MATIC |
1.4588 USD |
1.4500 USD |
1.5070 USD |
1.4950 USD |
| 2022-03-04 |
1.5362 USD |
56,687.4363 MATIC |
1.5408 USD |
1.4935 USD |
1.5622 USD |
1.4939 USD |
| 2022-03-03 |
1.5836 USD |
22,904.7873 MATIC |
1.6316 USD |
1.5469 USD |
1.6478 USD |
1.5618 USD |
| 2022-03-02 |
1.6346 USD |
80,503.8313 MATIC |
1.6200 USD |
1.5860 USD |
1.6978 USD |
1.6507 USD |
| 2022-03-01 |
1.6143 USD |
67,270.8736 MATIC |
1.6157 USD |
1.5595 USD |
1.6601 USD |
1.5950 USD |
| 2022-02-28 |
1.5038 USD |
80,519.1376 MATIC |
1.4430 USD |
1.4239 USD |
1.5741 USD |
1.5540 USD |
| 2022-02-27 |
1.4886 USD |
30,450.7861 MATIC |
1.5022 USD |
1.4590 USD |
1.5461 USD |
1.4735 USD |
| 2022-02-26 |
1.5586 USD |
28,575.4758 MATIC |
1.5559 USD |
1.5063 USD |
1.5926 USD |
1.5120 USD |
| 2022-02-25 |
1.5026 USD |
217,538.8147 MATIC |
1.4400 USD |
1.4168 USD |
1.5752 USD |
1.5752 USD |
| 2022-02-24 |
1.3260 USD |
411,444.6490 MATIC |
1.4470 USD |
1.2500 USD |
1.5166 USD |
1.4496 USD |
| 2022-02-23 |
1.5246 USD |
175,317.0770 MATIC |
1.4606 USD |
1.4454 USD |
1.5934 USD |
1.4532 USD |
| 2022-02-22 |
1.3951 USD |
139,043.6108 MATIC |
1.4152 USD |
1.3475 USD |
1.4718 USD |
1.4137 USD |
| 2022-02-21 |
1.4758 USD |
363,668.4092 MATIC |
1.5037 USD |
1.4600 USD |
1.6154 USD |
1.4895 USD |
| 2022-02-20 |
1.5383 USD |
72,078.4304 MATIC |
1.6073 USD |
1.4997 USD |
1.6073 USD |
1.5371 USD |
| 2022-02-19 |
1.5963 USD |
57,989.4254 MATIC |
1.6066 USD |
1.5620 USD |
1.6370 USD |
1.6204 USD |
| 2022-02-18 |
1.6463 USD |
73,014.0394 MATIC |
1.6500 USD |
1.5890 USD |
1.7092 USD |
1.6108 USD |
| 2022-02-17 |
1.7393 USD |
64,609.4797 MATIC |
1.8353 USD |
1.6494 USD |
1.8517 USD |
1.6880 USD |