Identifier on Bittrex: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
1.8053 USD |
85,332.1491 MATIC |
1.8652 USD |
1.7531 USD |
1.8714 USD |
1.8571 USD |
| 2022-02-15 |
1.8028 USD |
122,293.9003 MATIC |
1.6874 USD |
1.6874 USD |
1.8900 USD |
1.8684 USD |
| 2022-02-14 |
1.6430 USD |
71,535.6133 MATIC |
1.6565 USD |
1.5972 USD |
1.6760 USD |
1.6146 USD |
| 2022-02-13 |
1.6777 USD |
203,077.4647 MATIC |
1.7207 USD |
1.6489 USD |
1.7218 USD |
1.6757 USD |
| 2022-02-12 |
1.7115 USD |
123,502.0664 MATIC |
1.7116 USD |
1.6471 USD |
1.7519 USD |
1.7360 USD |
| 2022-02-11 |
1.8159 USD |
326,314.1014 MATIC |
1.8795 USD |
1.7000 USD |
1.8922 USD |
1.7000 USD |
| 2022-02-10 |
1.9642 USD |
154,050.6291 MATIC |
2.0303 USD |
1.8719 USD |
2.0469 USD |
1.9187 USD |
| 2022-02-09 |
1.9840 USD |
34,939.6458 MATIC |
1.9468 USD |
1.9010 USD |
2.0604 USD |
2.0604 USD |
| 2022-02-08 |
1.9481 USD |
109,259.9178 MATIC |
1.9976 USD |
1.8705 USD |
2.0550 USD |
1.9331 USD |
| 2022-02-07 |
1.8589 USD |
273,356.6316 MATIC |
1.7362 USD |
1.7060 USD |
2.0873 USD |
2.0278 USD |
| 2022-02-06 |
1.7066 USD |
23,965.3731 MATIC |
1.7206 USD |
1.6734 USD |
1.7537 USD |
1.6981 USD |
| 2022-02-05 |
1.7115 USD |
73,037.1144 MATIC |
1.7000 USD |
1.6786 USD |
1.7543 USD |
1.6839 USD |
| 2022-02-04 |
1.6078 USD |
63,517.3820 MATIC |
1.5464 USD |
1.5398 USD |
1.6825 USD |
1.6645 USD |
| 2022-02-03 |
1.5190 USD |
57,352.7054 MATIC |
1.5430 USD |
1.4767 USD |
1.5451 USD |
1.5120 USD |
| 2022-02-02 |
1.5953 USD |
47,422.0927 MATIC |
1.6429 USD |
1.5411 USD |
1.6640 USD |
1.5911 USD |
| 2022-02-01 |
1.6502 USD |
47,710.7979 MATIC |
1.6372 USD |
1.6161 USD |
1.6787 USD |
1.6512 USD |
| 2022-01-31 |
1.5893 USD |
105,453.1886 MATIC |
1.5842 USD |
1.5274 USD |
1.6556 USD |
1.6556 USD |
| 2022-01-30 |
1.6537 USD |
82,907.9688 MATIC |
1.6717 USD |
1.5799 USD |
1.7017 USD |
1.5799 USD |
| 2022-01-29 |
1.7119 USD |
65,299.1703 MATIC |
1.6971 USD |
1.6553 USD |
1.7381 USD |
1.7296 USD |
| 2022-01-28 |
1.6376 USD |
100,371.1739 MATIC |
1.5966 USD |
1.5740 USD |
1.7000 USD |
1.7000 USD |
| 2022-01-27 |
1.5882 USD |
157,084.3037 MATIC |
1.5918 USD |
1.4990 USD |
1.6567 USD |
1.5723 USD |
| 2022-01-26 |
1.6605 USD |
202,834.8809 MATIC |
1.5480 USD |
1.5282 USD |
1.8198 USD |
1.5555 USD |
| 2022-01-25 |
1.4689 USD |
192,304.0680 MATIC |
1.4943 USD |
1.4219 USD |
1.6066 USD |
1.5365 USD |
| 2022-01-24 |
1.4312 USD |
190,499.9853 MATIC |
1.5946 USD |
1.3085 USD |
1.5946 USD |
1.5030 USD |
| 2022-01-23 |
1.5983 USD |
140,591.6888 MATIC |
1.5263 USD |
1.5180 USD |
1.6658 USD |
1.5412 USD |
| 2022-01-22 |
1.5353 USD |
440,770.7186 MATIC |
1.7154 USD |
1.4000 USD |
1.7515 USD |
1.5206 USD |
| 2022-01-21 |
1.7769 USD |
299,097.5535 MATIC |
1.9629 USD |
1.6516 USD |
2.0206 USD |
1.6639 USD |
| 2022-01-20 |
2.1212 USD |
46,828.0252 MATIC |
2.0383 USD |
2.0289 USD |
2.1856 USD |
2.1269 USD |
| 2022-01-19 |
2.0801 USD |
89,721.2141 MATIC |
2.1137 USD |
2.0194 USD |
2.1367 USD |
2.0983 USD |
| 2022-01-18 |
2.1364 USD |
83,037.7613 MATIC |
2.2181 USD |
2.0863 USD |
2.2380 USD |
2.1006 USD |
| 2022-01-17 |
2.3328 USD |
91,397.7968 MATIC |
2.3586 USD |
2.1671 USD |
2.4500 USD |
2.1761 USD |
| 2022-01-16 |
2.3266 USD |
26,743.8408 MATIC |
2.3459 USD |
2.2906 USD |
2.3704 USD |
2.3239 USD |
| 2022-01-15 |
2.3639 USD |
58,070.0413 MATIC |
2.3467 USD |
2.3124 USD |
2.3994 USD |
2.3584 USD |
| 2022-01-14 |
2.2422 USD |
152,402.3454 MATIC |
2.2632 USD |
2.1897 USD |
2.3490 USD |
2.3405 USD |
| 2022-01-13 |
2.3468 USD |
54,731.2792 MATIC |
2.3964 USD |
2.2653 USD |
2.4312 USD |
2.2712 USD |
| 2022-01-12 |
2.3769 USD |
80,300.6313 MATIC |
2.3598 USD |
2.3117 USD |
2.4518 USD |
2.3362 USD |
| 2022-01-11 |
2.2911 USD |
205,943.2478 MATIC |
2.0717 USD |
2.0542 USD |
2.3788 USD |
2.3520 USD |
| 2022-01-10 |
2.0168 USD |
155,289.2744 MATIC |
2.1291 USD |
1.9195 USD |
2.1432 USD |
1.9992 USD |
| 2022-01-09 |
2.0936 USD |
35,231.6263 MATIC |
1.9748 USD |
1.9682 USD |
2.1624 USD |
2.1426 USD |
| 2022-01-08 |
2.0584 USD |
65,980.0944 MATIC |
2.0488 USD |
1.9344 USD |
2.1446 USD |
1.9344 USD |
| 2022-01-07 |
2.1158 USD |
285,957.6964 MATIC |
2.2517 USD |
2.0597 USD |
2.2517 USD |
2.0966 USD |
| 2022-01-06 |
2.1836 USD |
169,974.3365 MATIC |
2.1675 USD |
2.0700 USD |
2.2850 USD |
2.2360 USD |
| 2022-01-05 |
2.3824 USD |
66,975.3304 MATIC |
2.3790 USD |
2.3088 USD |
2.4473 USD |
2.3088 USD |
| 2022-01-04 |
2.4081 USD |
161,583.9944 MATIC |
2.4371 USD |
2.2235 USD |
2.5038 USD |
2.4620 USD |
| 2022-01-03 |
2.4848 USD |
48,914.4579 MATIC |
2.5435 USD |
2.4300 USD |
2.5435 USD |
2.4651 USD |
| 2022-01-02 |
2.5415 USD |
77,552.4830 MATIC |
2.5679 USD |
2.5073 USD |
2.5797 USD |
2.5551 USD |
| 2022-01-01 |
2.5516 USD |
39,997.0065 MATIC |
2.5378 USD |
2.5087 USD |
2.6034 USD |
2.5662 USD |
| 2021-12-31 |
2.5411 USD |
95,033.2432 MATIC |
2.5648 USD |
2.4423 USD |
2.6682 USD |
2.5289 USD |
| 2021-12-30 |
2.4829 USD |
305,723.5945 MATIC |
2.4505 USD |
2.4254 USD |
2.5926 USD |
2.5830 USD |
| 2021-12-29 |
2.5441 USD |
174,111.8371 MATIC |
2.5413 USD |
2.4041 USD |
2.6158 USD |
2.5653 USD |