Identifier on Bittrex: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
1.3173 USD |
179,780.0863 MATIC |
1.3500 USD |
1.2800 USD |
1.3787 USD |
1.2800 USD |
| 2021-06-10 |
1.3919 USD |
374,191.5038 MATIC |
1.4921 USD |
1.3300 USD |
1.4964 USD |
1.3685 USD |
| 2021-06-09 |
1.4568 USD |
351,975.9767 MATIC |
1.4746 USD |
1.3559 USD |
1.5334 USD |
1.4853 USD |
| 2021-06-08 |
1.4283 USD |
550,614.4070 MATIC |
1.4957 USD |
1.2800 USD |
1.5213 USD |
1.4882 USD |
| 2021-06-07 |
1.6367 USD |
380,561.5494 MATIC |
1.5836 USD |
1.4700 USD |
1.7200 USD |
1.4700 USD |
| 2021-06-06 |
1.5538 USD |
451,921.8698 MATIC |
1.5332 USD |
1.5177 USD |
1.5890 USD |
1.5830 USD |
| 2021-06-05 |
1.5979 USD |
250,600.1212 MATIC |
1.6260 USD |
1.5300 USD |
1.6947 USD |
1.5342 USD |
| 2021-06-04 |
1.6645 USD |
857,288.2538 MATIC |
1.8214 USD |
1.5531 USD |
1.8214 USD |
1.6712 USD |
| 2021-06-03 |
1.8282 USD |
315,581.9188 MATIC |
1.8055 USD |
1.7646 USD |
1.8834 USD |
1.8102 USD |
| 2021-06-02 |
1.8171 USD |
770,168.8342 MATIC |
1.8082 USD |
1.7500 USD |
1.8875 USD |
1.7965 USD |
| 2021-06-01 |
1.8747 USD |
658,759.3594 MATIC |
1.8671 USD |
1.7670 USD |
1.9800 USD |
1.8185 USD |
| 2021-05-31 |
1.8545 USD |
869,312.3382 MATIC |
1.8680 USD |
1.7445 USD |
1.9500 USD |
1.8715 USD |
| 2021-05-30 |
1.8180 USD |
1,236,838.8851 MATIC |
1.6770 USD |
1.5546 USD |
1.9947 USD |
1.8385 USD |
| 2021-05-29 |
1.6833 USD |
996,978.8676 MATIC |
1.8452 USD |
1.5160 USD |
1.9052 USD |
1.6572 USD |
| 2021-05-28 |
1.8854 USD |
1,433,329.5842 MATIC |
2.0126 USD |
1.6620 USD |
2.0591 USD |
1.8327 USD |
| 2021-05-27 |
2.0749 USD |
1,116,655.0184 MATIC |
2.2023 USD |
1.8626 USD |
2.2627 USD |
2.0535 USD |
| 2021-05-26 |
2.1945 USD |
2,046,125.6296 MATIC |
1.9595 USD |
1.8453 USD |
2.4398 USD |
2.2648 USD |
| 2021-05-25 |
1.7195 USD |
714,580.7684 MATIC |
1.7465 USD |
1.5020 USD |
1.8540 USD |
1.7956 USD |
| 2021-05-24 |
1.6086 USD |
1,320,103.0623 MATIC |
1.1476 USD |
1.0734 USD |
2.0000 USD |
1.6920 USD |
| 2021-05-23 |
0.9878 USD |
927,655.2844 MATIC |
1.1650 USD |
0.7474 USD |
1.2543 USD |
1.1046 USD |
| 2021-05-22 |
1.3764 USD |
410,494.0433 MATIC |
1.4824 USD |
1.1312 USD |
1.6143 USD |
1.2418 USD |
| 2021-05-21 |
1.6190 USD |
557,097.9795 MATIC |
1.8819 USD |
1.1990 USD |
1.9567 USD |
1.5289 USD |
| 2021-05-20 |
1.9596 USD |
1,274,964.0468 MATIC |
1.6474 USD |
1.3500 USD |
2.2451 USD |
1.8980 USD |
| 2021-05-19 |
2.0181 USD |
1,468,478.5532 MATIC |
2.4610 USD |
1.0456 USD |
2.7500 USD |
1.8092 USD |
| 2021-05-18 |
2.2257 USD |
671,497.8081 MATIC |
1.7400 USD |
1.7242 USD |
3.4889 USD |
2.3300 USD |
| 2021-05-17 |
1.6112 USD |
179,103.2141 MATIC |
1.7302 USD |
1.4801 USD |
1.7933 USD |
1.7052 USD |
| 2021-05-16 |
1.6109 USD |
520,694.5409 MATIC |
1.5921 USD |
1.3900 USD |
1.8161 USD |
1.6615 USD |
| 2021-05-15 |
1.7303 USD |
384,387.1155 MATIC |
1.4881 USD |
1.3200 USD |
1.8889 USD |
1.7161 USD |
| 2021-05-14 |
1.2615 USD |
555,246.0585 MATIC |
1.0561 USD |
1.0561 USD |
1.5100 USD |
1.4545 USD |
| 2021-05-13 |
1.0612 USD |
386,663.7905 MATIC |
1.0643 USD |
0.9567 USD |
1.1787 USD |
1.0500 USD |
| 2021-05-12 |
1.1521 USD |
309,172.7572 MATIC |
1.0676 USD |
1.0419 USD |
1.2201 USD |
1.1500 USD |
| 2021-05-11 |
0.9293 USD |
391,050.3270 MATIC |
0.8776 USD |
0.8057 USD |
1.0433 USD |
1.0259 USD |
| 2021-05-10 |
0.9430 USD |
247,960.3933 MATIC |
0.9610 USD |
0.8800 USD |
0.9953 USD |
0.9263 USD |
| 2021-05-09 |
0.9567 USD |
855,554.4738 MATIC |
0.8487 USD |
0.7100 USD |
1.0605 USD |
0.9932 USD |
| 2021-05-08 |
0.7753 USD |
188,926.4629 MATIC |
0.7383 USD |
0.6500 USD |
0.8502 USD |
0.8297 USD |
| 2021-05-07 |
0.7691 USD |
63,662.6792 MATIC |
0.7760 USD |
0.7330 USD |
0.7993 USD |
0.7393 USD |
| 2021-05-06 |
0.7695 USD |
57,388.2270 MATIC |
0.8095 USD |
0.7500 USD |
0.8095 USD |
0.8009 USD |
| 2021-05-05 |
0.7643 USD |
450,383.6440 MATIC |
0.7230 USD |
0.6814 USD |
0.8290 USD |
0.8290 USD |
| 2021-05-04 |
0.7496 USD |
584,096.8030 MATIC |
0.7980 USD |
0.6088 USD |
0.7992 USD |
0.7195 USD |
| 2021-05-03 |
0.8202 USD |
708,507.9459 MATIC |
0.8136 USD |
0.7942 USD |
0.8700 USD |
0.8048 USD |
| 2021-05-02 |
0.7860 USD |
291,606.0435 MATIC |
0.7906 USD |
0.7440 USD |
0.8230 USD |
0.8053 USD |
| 2021-05-01 |
0.8014 USD |
148,917.1260 MATIC |
0.8260 USD |
0.7711 USD |
0.8420 USD |
0.8019 USD |
| 2021-04-30 |
0.8618 USD |
594,484.9701 MATIC |
0.9018 USD |
0.7857 USD |
0.9391 USD |
0.8341 USD |
| 2021-04-29 |
0.8482 USD |
911,853.3793 MATIC |
0.7697 USD |
0.7250 USD |
0.9213 USD |
0.8797 USD |
| 2021-04-28 |
0.7903 USD |
815,129.2629 MATIC |
0.8330 USD |
0.6771 USD |
0.9030 USD |
0.7850 USD |
| 2021-04-27 |
0.6685 USD |
552,716.6133 MATIC |
0.5500 USD |
0.5500 USD |
0.7493 USD |
0.7160 USD |
| 2021-04-26 |
0.4909 USD |
601,731.3528 MATIC |
0.3949 USD |
0.3949 USD |
0.5710 USD |
0.5565 USD |
| 2021-04-25 |
0.3808 USD |
119,227.3061 MATIC |
0.3756 USD |
0.3517 USD |
0.4019 USD |
0.3673 USD |
| 2021-04-24 |
0.3565 USD |
57,591.8637 MATIC |
0.3869 USD |
0.3420 USD |
0.3869 USD |
0.3599 USD |
| 2021-04-23 |
0.3517 USD |
399,406.0693 MATIC |
0.3489 USD |
0.2989 USD |
0.3683 USD |
0.3651 USD |