Crypto exchange Bittrex

Market Polygon (MATIC) / USD

Identifier on Bittrex: MATIC-USD
Date Price Volume Open Low High Close
2021-08-28 1.4885 USD 242,145.8980 MATIC 1.5231 USD 1.4477 USD 1.5262 USD 1.4543 USD
2021-08-27 1.4282 USD 167,506.8868 MATIC 1.3656 USD 1.3528 USD 1.5213 USD 1.5114 USD
2021-08-26 1.4234 USD 125,117.2683 MATIC 1.5211 USD 1.3653 USD 1.5473 USD 1.4073 USD
2021-08-25 1.5000 USD 84,330.9939 MATIC 1.4970 USD 1.4274 USD 1.5518 USD 1.5209 USD
2021-08-24 1.5576 USD 382,980.5397 MATIC 1.6202 USD 1.4414 USD 1.6251 USD 1.5130 USD
2021-08-23 1.6287 USD 171,182.6828 MATIC 1.6414 USD 1.5942 USD 1.6888 USD 1.6150 USD
2021-08-22 1.6097 USD 63,800.0972 MATIC 1.5820 USD 1.5600 USD 1.6693 USD 1.5800 USD
2021-08-21 1.6110 USD 325,705.0071 MATIC 1.5516 USD 1.5162 USD 1.7019 USD 1.6060 USD
2021-08-20 1.5107 USD 185,542.0168 MATIC 1.4726 USD 1.4558 USD 1.5681 USD 1.5278 USD
2021-08-19 1.3853 USD 189,933.8542 MATIC 1.3436 USD 1.3023 USD 1.4517 USD 1.4505 USD
2021-08-18 1.3311 USD 237,129.2918 MATIC 1.3501 USD 1.2762 USD 1.4101 USD 1.2929 USD
2021-08-17 1.4269 USD 252,034.0102 MATIC 1.4227 USD 1.3391 USD 1.5302 USD 1.3391 USD
2021-08-16 1.4959 USD 190,987.2635 MATIC 1.4627 USD 1.4224 USD 1.5612 USD 1.4370 USD
2021-08-15 1.4450 USD 212,423.7396 MATIC 1.4517 USD 1.3722 USD 1.4685 USD 1.4572 USD
2021-08-14 1.4561 USD 154,992.5314 MATIC 1.5124 USD 1.4073 USD 1.5124 USD 1.4329 USD
2021-08-13 1.4177 USD 439,864.4549 MATIC 1.3254 USD 1.3180 USD 1.4950 USD 1.4773 USD
2021-08-12 1.3769 USD 355,083.8442 MATIC 1.3740 USD 1.2606 USD 1.4800 USD 1.3177 USD
2021-08-11 1.3193 USD 761,707.5080 MATIC 1.1600 USD 1.1590 USD 1.4259 USD 1.3776 USD
2021-08-10 1.1383 USD 441,974.7388 MATIC 1.1316 USD 1.1090 USD 1.1791 USD 1.1497 USD
2021-08-09 1.0973 USD 545,240.1166 MATIC 1.0764 USD 1.0411 USD 1.1596 USD 1.1302 USD
2021-08-08 1.1277 USD 176,832.1635 MATIC 1.1634 USD 1.0750 USD 1.1812 USD 1.1021 USD
2021-08-07 1.1426 USD 410,428.4650 MATIC 1.0802 USD 1.0756 USD 1.1978 USD 1.1460 USD
2021-08-06 1.0861 USD 1,460,105.8284 MATIC 1.0619 USD 1.0362 USD 1.0974 USD 1.0719 USD
2021-08-05 1.0435 USD 124,453.2955 MATIC 1.0463 USD 1.0137 USD 1.0750 USD 1.0619 USD
2021-08-04 1.0463 USD 65,676.1237 MATIC 1.0189 USD 1.0092 USD 1.0700 USD 1.0563 USD
2021-08-03 1.0219 USD 108,407.5815 MATIC 1.0457 USD 1.0064 USD 1.0588 USD 1.0176 USD
2021-08-02 1.0563 USD 195,345.6002 MATIC 1.0534 USD 1.0208 USD 1.0774 USD 1.0526 USD
2021-08-01 1.0964 USD 308,699.8528 MATIC 1.0838 USD 1.0515 USD 1.1361 USD 1.0719 USD
2021-07-31 1.0539 USD 622,833.9429 MATIC 1.0710 USD 1.0268 USD 1.0730 USD 1.0608 USD
2021-07-30 1.0137 USD 159,831.1090 MATIC 1.0183 USD 0.9982 USD 1.0710 USD 1.0402 USD
2021-07-29 1.0090 USD 120,640.5617 MATIC 1.0159 USD 0.9943 USD 1.0226 USD 1.0105 USD
2021-07-28 1.0216 USD 207,379.0848 MATIC 1.0373 USD 0.9951 USD 1.0589 USD 1.0211 USD
2021-07-27 0.9919 USD 840,148.9224 MATIC 1.0145 USD 0.9376 USD 1.0640 USD 1.0417 USD
2021-07-26 1.0602 USD 848,955.0862 MATIC 0.9446 USD 0.9427 USD 1.1357 USD 1.0409 USD
2021-07-25 0.9242 USD 126,632.8572 MATIC 0.9514 USD 0.8915 USD 0.9587 USD 0.9082 USD
2021-07-24 0.9384 USD 195,882.0962 MATIC 0.9451 USD 0.9118 USD 0.9866 USD 0.9471 USD
2021-07-23 0.9070 USD 206,071.0944 MATIC 0.9056 USD 0.8609 USD 0.9573 USD 0.8899 USD
2021-07-22 0.8994 USD 613,302.4286 MATIC 0.8809 USD 0.8449 USD 0.9319 USD 0.8816 USD
2021-07-21 0.8537 USD 1,004,763.2816 MATIC 0.6876 USD 0.6772 USD 0.9490 USD 0.9125 USD
2021-07-20 0.6784 USD 2,294,442.8932 MATIC 0.7287 USD 0.6260 USD 0.7364 USD 0.7123 USD
2021-07-19 0.7598 USD 480,980.2996 MATIC 0.7901 USD 0.7287 USD 0.7954 USD 0.7372 USD
2021-07-18 0.8348 USD 200,851.8590 MATIC 0.8061 USD 0.8061 USD 0.8620 USD 0.8099 USD
2021-07-17 0.8030 USD 143,238.0300 MATIC 0.8100 USD 0.7834 USD 0.8212 USD 0.8050 USD
2021-07-16 0.8518 USD 150,258.0571 MATIC 0.8748 USD 0.8200 USD 0.8985 USD 0.8250 USD
2021-07-15 0.8874 USD 159,515.3216 MATIC 0.9296 USD 0.8575 USD 0.9410 USD 0.8784 USD
2021-07-14 0.9133 USD 241,390.6818 MATIC 0.9413 USD 0.8720 USD 0.9629 USD 0.9258 USD
2021-07-13 0.9642 USD 100,692.3064 MATIC 0.9888 USD 0.9400 USD 0.9930 USD 0.9535 USD
2021-07-12 1.0023 USD 139,822.7095 MATIC 1.0387 USD 0.9647 USD 1.0477 USD 0.9720 USD
2021-07-11 1.0433 USD 36,205.8812 MATIC 1.0355 USD 1.0210 USD 1.0597 USD 1.0416 USD
2021-07-10 1.0419 USD 92,008.4648 MATIC 1.0684 USD 1.0210 USD 1.0704 USD 1.0210 USD