Identifier on Bittrex: MATIC-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-10-14 |
0.5244 USD |
286.5039 MATIC |
0.5270 USD |
0.5197 USD |
0.5270 USD |
0.5197 USD |
2023-10-12 |
0.5276 USD |
4,217.3459 MATIC |
0.5125 USD |
0.5100 USD |
0.6100 USD |
0.5100 USD |
2023-10-11 |
0.5176 USD |
1,486.0859 MATIC |
0.5150 USD |
0.5124 USD |
0.5600 USD |
0.5600 USD |
2023-10-10 |
0.5280 USD |
799.1892 MATIC |
0.5277 USD |
0.5150 USD |
0.5567 USD |
0.5567 USD |
2023-10-09 |
0.5425 USD |
4,537.3218 MATIC |
0.5460 USD |
0.5267 USD |
0.5660 USD |
0.5660 USD |
2023-10-08 |
0.5499 USD |
1,259.2965 MATIC |
0.5539 USD |
0.5460 USD |
0.5539 USD |
0.5460 USD |
2023-10-05 |
0.5461 USD |
78.5000 MATIC |
0.5461 USD |
0.5461 USD |
0.5461 USD |
0.5461 USD |
2023-10-04 |
0.5591 USD |
2,193.4411 MATIC |
0.5500 USD |
0.5493 USD |
0.5700 USD |
0.5573 USD |
2023-10-03 |
0.5689 USD |
210.8290 MATIC |
0.5595 USD |
0.5595 USD |
0.5780 USD |
0.5780 USD |
2023-10-02 |
0.5720 USD |
3,200.1754 MATIC |
0.5784 USD |
0.5532 USD |
0.6600 USD |
0.5618 USD |
2023-10-01 |
0.5713 USD |
1,301.3811 MATIC |
0.5727 USD |
0.5500 USD |
0.5727 USD |
0.5500 USD |
2023-09-29 |
0.5136 USD |
3,160.9319 MATIC |
0.5161 USD |
0.5124 USD |
0.5271 USD |
0.5124 USD |
2023-09-28 |
0.5231 USD |
558.7747 MATIC |
0.5245 USD |
0.5230 USD |
0.5245 USD |
0.5230 USD |
2023-09-27 |
0.5046 USD |
500.0000 MATIC |
0.5051 USD |
0.4999 USD |
0.5051 USD |
0.4999 USD |
2023-09-26 |
0.5080 USD |
1,400.4981 MATIC |
0.5118 USD |
0.4987 USD |
0.5204 USD |
0.5106 USD |
2023-09-25 |
0.5084 USD |
646.7727 MATIC |
0.5100 USD |
0.5011 USD |
0.5125 USD |
0.5106 USD |
2023-09-24 |
0.5337 USD |
314.6027 MATIC |
0.5167 USD |
0.5167 USD |
0.5790 USD |
0.5790 USD |
2023-09-23 |
0.5262 USD |
1,274.3634 MATIC |
0.5164 USD |
0.5164 USD |
0.5285 USD |
0.5218 USD |
2023-09-22 |
0.5199 USD |
108.0900 MATIC |
0.5204 USD |
0.5198 USD |
0.5204 USD |
0.5198 USD |
2023-09-21 |
0.5776 USD |
360.5908 MATIC |
0.5677 USD |
0.5631 USD |
0.6000 USD |
0.6000 USD |
2023-09-20 |
0.5413 USD |
1,942.0530 MATIC |
0.5503 USD |
0.5360 USD |
0.5507 USD |
0.5477 USD |
2023-09-19 |
0.5393 USD |
159.7607 MATIC |
0.5524 USD |
0.5365 USD |
0.5524 USD |
0.5365 USD |
2023-09-18 |
0.5326 USD |
310.8585 MATIC |
0.5400 USD |
0.5222 USD |
0.5400 USD |
0.5222 USD |
2023-09-17 |
0.5610 USD |
1,962.7370 MATIC |
0.5499 USD |
0.5155 USD |
0.7400 USD |
0.5155 USD |
2023-09-15 |
0.5460 USD |
32.3994 MATIC |
0.5460 USD |
0.5460 USD |
0.5460 USD |
0.5460 USD |
2023-09-14 |
0.5200 USD |
300.0000 MATIC |
0.5200 USD |
0.5200 USD |
0.5200 USD |
0.5200 USD |
2023-09-13 |
0.5358 USD |
3,423.1975 MATIC |
0.5657 USD |
0.5096 USD |
0.7300 USD |
0.5137 USD |
2023-09-12 |
0.5066 USD |
325.0000 MATIC |
0.5066 USD |
0.5066 USD |
0.5066 USD |
0.5066 USD |
2023-09-11 |
0.5620 USD |
1,151.0596 MATIC |
0.5200 USD |
0.5100 USD |
0.7500 USD |
0.5100 USD |
2023-09-10 |
0.5367 USD |
747.3889 MATIC |
0.5369 USD |
0.5251 USD |
0.5369 USD |
0.5251 USD |
2023-09-09 |
0.5417 USD |
118.1989 MATIC |
0.6065 USD |
0.5369 USD |
0.6065 USD |
0.5369 USD |
2023-09-08 |
0.5498 USD |
18.8453 MATIC |
0.5635 USD |
0.5379 USD |
0.5635 USD |
0.5379 USD |
2023-09-07 |
0.5550 USD |
6.6259 MATIC |
0.5550 USD |
0.5550 USD |
0.5550 USD |
0.5550 USD |
2023-09-06 |
0.5655 USD |
274.5180 MATIC |
0.5769 USD |
0.5512 USD |
0.5795 USD |
0.5512 USD |
2023-09-05 |
0.5722 USD |
523.4439 MATIC |
0.5576 USD |
0.5576 USD |
0.5776 USD |
0.5587 USD |
2023-09-04 |
0.5498 USD |
1,161.1018 MATIC |
0.5446 USD |
0.5446 USD |
0.5511 USD |
0.5511 USD |
2023-09-03 |
0.5427 USD |
30.3907 MATIC |
0.5447 USD |
0.5408 USD |
0.5447 USD |
0.5408 USD |
2023-09-02 |
0.5402 USD |
804.5401 MATIC |
0.5449 USD |
0.5384 USD |
0.5456 USD |
0.5398 USD |
2023-09-01 |
0.5549 USD |
909.4282 MATIC |
0.5551 USD |
0.5545 USD |
0.5552 USD |
0.5552 USD |
2023-08-31 |
0.5760 USD |
46.8860 MATIC |
0.5820 USD |
0.5727 USD |
0.5820 USD |
0.5727 USD |
2023-08-30 |
0.5836 USD |
726.3178 MATIC |
0.5846 USD |
0.5691 USD |
0.5846 USD |
0.5743 USD |
2023-08-29 |
0.6114 USD |
4,193.3399 MATIC |
0.5586 USD |
0.5577 USD |
0.6157 USD |
0.5968 USD |
2023-08-28 |
0.5513 USD |
17.7000 MATIC |
0.5513 USD |
0.5513 USD |
0.5513 USD |
0.5513 USD |
2023-08-27 |
0.5578 USD |
452.7627 MATIC |
0.5505 USD |
0.5475 USD |
0.5695 USD |
0.5680 USD |
2023-08-26 |
0.5508 USD |
55.7352 MATIC |
0.5480 USD |
0.5480 USD |
0.5511 USD |
0.5511 USD |
2023-08-25 |
0.5438 USD |
204.4009 MATIC |
0.5465 USD |
0.5402 USD |
0.5637 USD |
0.5637 USD |
2023-08-24 |
0.5555 USD |
83.8377 MATIC |
0.5570 USD |
0.5426 USD |
0.5573 USD |
0.5426 USD |
2023-08-23 |
0.5531 USD |
81.3158 MATIC |
0.5483 USD |
0.5478 USD |
0.5594 USD |
0.5521 USD |
2023-08-22 |
0.5589 USD |
76.9422 MATIC |
0.7007 USD |
0.5400 USD |
0.7007 USD |
0.5400 USD |
2023-08-21 |
0.5685 USD |
4,107.2736 MATIC |
0.5760 USD |
0.5557 USD |
0.6000 USD |
0.5636 USD |