Crypto exchange Bittrex

Market Polygon (MATIC) / USD

Identifier on Bittrex: MATIC-USD
Date Price Volume Open Low High Close
2021-12-06 1.8963 USD 377,658.5598 MATIC 2.0501 USD 1.7137 USD 2.1600 USD 2.1358 USD
2021-12-05 2.0154 USD 475,971.5167 MATIC 1.9914 USD 1.8868 USD 2.2025 USD 1.9937 USD
2021-12-04 1.9288 USD 846,709.5060 MATIC 2.3121 USD 1.5397 USD 2.3173 USD 2.0293 USD
2021-12-03 2.2238 USD 486,208.4028 MATIC 2.1462 USD 2.0834 USD 2.3977 USD 2.3250 USD
2021-12-02 2.0966 USD 553,128.1739 MATIC 1.9935 USD 1.9556 USD 2.1998 USD 2.1030 USD
2021-12-01 1.9699 USD 411,631.7758 MATIC 1.7807 USD 1.7761 USD 2.0935 USD 1.9300 USD
2021-11-30 1.8024 USD 95,262.5473 MATIC 1.8209 USD 1.7000 USD 1.8791 USD 1.8128 USD
2021-11-29 1.7198 USD 132,627.2054 MATIC 1.6545 USD 1.6310 USD 1.7703 USD 1.7374 USD
2021-11-28 1.5825 USD 136,151.7025 MATIC 1.6050 USD 1.5056 USD 1.6599 USD 1.6370 USD
2021-11-27 1.6431 USD 103,777.6343 MATIC 1.6386 USD 1.5894 USD 1.7246 USD 1.6050 USD
2021-11-26 1.7418 USD 259,123.7084 MATIC 1.9344 USD 1.5996 USD 1.9644 USD 1.6765 USD
2021-11-25 1.8066 USD 205,392.0130 MATIC 1.6974 USD 1.6774 USD 1.9140 USD 1.8677 USD
2021-11-24 1.7413 USD 231,885.9095 MATIC 1.7520 USD 1.6543 USD 1.8298 USD 1.6934 USD
2021-11-23 1.6508 USD 132,306.0693 MATIC 1.5551 USD 1.5466 USD 1.7201 USD 1.7113 USD
2021-11-22 1.5688 USD 101,676.7852 MATIC 1.5996 USD 1.5365 USD 1.6187 USD 1.5744 USD
2021-11-21 1.6266 USD 25,523.5876 MATIC 1.6663 USD 1.6100 USD 1.6687 USD 1.6179 USD
2021-11-20 1.6068 USD 43,497.9708 MATIC 1.6280 USD 1.5693 USD 1.6456 USD 1.5864 USD
2021-11-19 1.5502 USD 76,406.5090 MATIC 1.4835 USD 1.4835 USD 1.6258 USD 1.6245 USD
2021-11-18 1.5492 USD 237,667.1730 MATIC 1.6559 USD 1.4489 USD 1.6792 USD 1.5274 USD
2021-11-17 1.5678 USD 119,478.3135 MATIC 1.5615 USD 1.4944 USD 1.6696 USD 1.6301 USD
2021-11-16 1.5709 USD 319,731.7753 MATIC 1.6886 USD 1.4750 USD 1.6886 USD 1.5818 USD
2021-11-15 1.7294 USD 237,844.5628 MATIC 1.7312 USD 1.6900 USD 1.7617 USD 1.7041 USD
2021-11-14 1.7374 USD 22,914.8193 MATIC 1.7673 USD 1.6900 USD 1.7752 USD 1.7027 USD
2021-11-13 1.7188 USD 56,588.4806 MATIC 1.7256 USD 1.6990 USD 1.7696 USD 1.7568 USD
2021-11-12 1.7308 USD 325,206.7944 MATIC 1.7501 USD 1.6401 USD 1.7746 USD 1.7025 USD
2021-11-11 1.7314 USD 225,037.8580 MATIC 1.6921 USD 1.6675 USD 1.7823 USD 1.7715 USD
2021-11-10 1.8338 USD 173,002.7024 MATIC 1.7862 USD 1.7793 USD 1.9000 USD 1.8779 USD
2021-11-09 1.8505 USD 183,971.6037 MATIC 1.8919 USD 1.8002 USD 1.8966 USD 1.8036 USD
2021-11-08 1.9023 USD 230,959.3492 MATIC 1.8812 USD 1.8668 USD 1.9408 USD 1.8763 USD
2021-11-07 1.8897 USD 36,801.4921 MATIC 1.8827 USD 1.8557 USD 1.9142 USD 1.8858 USD
2021-11-06 1.8711 USD 71,194.5140 MATIC 1.8967 USD 1.8140 USD 1.9256 USD 1.8834 USD
2021-11-05 1.9053 USD 69,313.0235 MATIC 1.9040 USD 1.8665 USD 1.9490 USD 1.8929 USD
2021-11-04 1.9547 USD 170,793.6328 MATIC 2.0115 USD 1.8660 USD 2.0115 USD 1.9184 USD
2021-11-03 2.0693 USD 349,413.9016 MATIC 1.9415 USD 1.9415 USD 2.1539 USD 2.0420 USD
2021-11-02 1.9082 USD 87,646.4996 MATIC 1.8900 USD 1.8642 USD 1.9706 USD 1.9234 USD
2021-11-01 1.8985 USD 93,441.3584 MATIC 1.9450 USD 1.8427 USD 1.9691 USD 1.9065 USD
2021-10-31 1.9425 USD 614,496.8302 MATIC 1.8479 USD 1.7956 USD 1.9900 USD 1.8800 USD
2021-10-30 1.9114 USD 348,801.2136 MATIC 2.0161 USD 1.8299 USD 2.0161 USD 1.8358 USD
2021-10-29 2.0480 USD 211,945.9422 MATIC 2.1458 USD 1.9234 USD 2.2172 USD 2.0268 USD
2021-10-28 1.9303 USD 453,941.1405 MATIC 1.7582 USD 1.7582 USD 2.0554 USD 2.0067 USD
2021-10-27 1.7304 USD 593,504.2051 MATIC 1.7496 USD 1.6140 USD 1.9336 USD 1.7833 USD
2021-10-26 1.7523 USD 303,024.9105 MATIC 1.6749 USD 1.6600 USD 1.8557 USD 1.8193 USD
2021-10-25 1.6396 USD 95,701.1309 MATIC 1.5721 USD 1.5721 USD 1.6785 USD 1.6270 USD
2021-10-24 1.5812 USD 112,250.9654 MATIC 1.6270 USD 1.5293 USD 1.6289 USD 1.5706 USD
2021-10-23 1.6275 USD 180,608.0451 MATIC 1.5094 USD 1.5054 USD 1.6729 USD 1.6256 USD
2021-10-22 1.5344 USD 174,839.9097 MATIC 1.5095 USD 1.4921 USD 1.5782 USD 1.5099 USD
2021-10-21 1.5522 USD 359,491.0052 MATIC 1.5294 USD 1.4822 USD 1.6308 USD 1.5087 USD
2021-10-20 1.5074 USD 192,640.9190 MATIC 1.4689 USD 1.4530 USD 1.5497 USD 1.5260 USD
2021-10-19 1.4878 USD 333,176.8291 MATIC 1.4800 USD 1.4400 USD 1.5267 USD 1.4637 USD
2021-10-18 1.5226 USD 331,346.7792 MATIC 1.4590 USD 1.4530 USD 1.6200 USD 1.4885 USD