Identifier on Bittrex: MATIC-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-01 |
0.6714 USD |
1,113.1301 MATIC |
0.6738 USD |
0.6528 USD |
0.6776 USD |
0.6650 USD |
2023-06-30 |
0.6633 USD |
1,434.9354 MATIC |
0.6470 USD |
0.6470 USD |
0.6851 USD |
0.6745 USD |
2023-06-29 |
0.6519 USD |
22.5977 MATIC |
0.6368 USD |
0.6254 USD |
0.6798 USD |
0.6254 USD |
2023-06-28 |
0.6198 USD |
427.8481 MATIC |
0.6550 USD |
0.6039 USD |
0.6793 USD |
0.6039 USD |
2023-06-27 |
0.6597 USD |
317.7213 MATIC |
0.6843 USD |
0.6550 USD |
0.6919 USD |
0.6919 USD |
2023-06-26 |
0.6590 USD |
151.8469 MATIC |
0.6894 USD |
0.6530 USD |
0.6906 USD |
0.6845 USD |
2023-06-25 |
0.6941 USD |
14.1599 MATIC |
0.6893 USD |
0.6893 USD |
0.6989 USD |
0.6957 USD |
2023-06-24 |
0.6896 USD |
370.8336 MATIC |
0.6880 USD |
0.6880 USD |
0.6915 USD |
0.6896 USD |
2023-06-23 |
0.6805 USD |
351.6412 MATIC |
0.6841 USD |
0.6598 USD |
0.6866 USD |
0.6866 USD |
2023-06-22 |
0.6860 USD |
217.0079 MATIC |
0.6845 USD |
0.6835 USD |
0.7074 USD |
0.6835 USD |
2023-06-21 |
0.6372 USD |
767.2540 MATIC |
0.6489 USD |
0.6223 USD |
0.6589 USD |
0.6223 USD |
2023-06-20 |
0.6144 USD |
58.3806 MATIC |
0.6233 USD |
0.6120 USD |
0.6233 USD |
0.6223 USD |
2023-06-19 |
0.6114 USD |
4.8226 MATIC |
0.6114 USD |
0.6114 USD |
0.6114 USD |
0.6114 USD |
2023-06-18 |
0.6211 USD |
39.5579 MATIC |
0.6215 USD |
0.6185 USD |
0.6226 USD |
0.6185 USD |
2023-06-17 |
0.5988 USD |
1,476.9225 MATIC |
0.5986 USD |
0.5944 USD |
0.6310 USD |
0.6115 USD |
2023-06-16 |
0.5865 USD |
1,670.5143 MATIC |
0.6031 USD |
0.5736 USD |
0.6031 USD |
0.5848 USD |
2023-06-15 |
0.6191 USD |
7,440.2638 MATIC |
0.6509 USD |
0.5978 USD |
0.6509 USD |
0.5991 USD |
2023-06-14 |
0.6299 USD |
3,405.6980 MATIC |
0.6673 USD |
0.6200 USD |
0.6694 USD |
0.6200 USD |
2023-06-13 |
0.6561 USD |
4,381.5945 MATIC |
0.6541 USD |
0.6445 USD |
0.6864 USD |
0.6569 USD |
2023-06-12 |
0.6459 USD |
17,277.0748 MATIC |
0.6478 USD |
0.6324 USD |
0.6551 USD |
0.6488 USD |
2023-06-11 |
0.6522 USD |
34,674.7673 MATIC |
0.6053 USD |
0.6053 USD |
0.7040 USD |
0.6411 USD |
2023-06-10 |
0.6825 USD |
36,645.6474 MATIC |
0.7350 USD |
0.5609 USD |
0.8437 USD |
0.5900 USD |
2023-06-09 |
0.8425 USD |
3,083.0295 MATIC |
0.8490 USD |
0.7468 USD |
0.8603 USD |
0.7468 USD |
2023-06-08 |
0.7719 USD |
1,328.8832 MATIC |
0.7698 USD |
0.7602 USD |
0.8228 USD |
0.7693 USD |
2023-06-07 |
0.8144 USD |
2,652.5648 MATIC |
0.8737 USD |
0.7750 USD |
0.8737 USD |
0.7800 USD |
2023-06-06 |
0.8269 USD |
2,959.6638 MATIC |
0.8683 USD |
0.8000 USD |
0.8683 USD |
0.8000 USD |
2023-06-05 |
0.8756 USD |
7,817.4345 MATIC |
0.9114 USD |
0.8300 USD |
0.9138 USD |
0.8876 USD |
2023-06-04 |
0.8923 USD |
1,352.2344 MATIC |
0.9114 USD |
0.8903 USD |
0.9122 USD |
0.9007 USD |
2023-06-03 |
0.9116 USD |
24.7976 MATIC |
0.9114 USD |
0.9114 USD |
0.9123 USD |
0.9114 USD |
2023-06-02 |
0.9040 USD |
8,642.2576 MATIC |
0.9027 USD |
0.8850 USD |
0.9128 USD |
0.9042 USD |
2023-06-01 |
0.9000 USD |
947.7597 MATIC |
0.8987 USD |
0.8915 USD |
0.9047 USD |
0.9027 USD |
2023-05-31 |
0.8906 USD |
3,038.7086 MATIC |
0.8903 USD |
0.8903 USD |
0.9138 USD |
0.8911 USD |
2023-05-30 |
0.9043 USD |
6,608.3137 MATIC |
0.9296 USD |
0.8993 USD |
0.9296 USD |
0.9138 USD |
2023-05-29 |
0.9314 USD |
6,690.2967 MATIC |
0.9531 USD |
0.9224 USD |
0.9555 USD |
0.9224 USD |
2023-05-28 |
0.9266 USD |
1,692.3542 MATIC |
0.9267 USD |
0.9230 USD |
0.9342 USD |
0.9240 USD |
2023-05-27 |
0.9078 USD |
1,284.7498 MATIC |
0.9244 USD |
0.9033 USD |
0.9248 USD |
0.9248 USD |
2023-05-26 |
0.9203 USD |
21,822.9859 MATIC |
0.9007 USD |
0.8950 USD |
0.9482 USD |
0.9267 USD |
2023-05-25 |
0.8838 USD |
8,199.0720 MATIC |
0.8869 USD |
0.8603 USD |
0.9019 USD |
0.9019 USD |
2023-05-24 |
0.8745 USD |
4,988.3138 MATIC |
0.8772 USD |
0.8688 USD |
0.8995 USD |
0.8888 USD |
2023-05-23 |
0.8833 USD |
8,613.7563 MATIC |
0.8688 USD |
0.8688 USD |
0.8910 USD |
0.8910 USD |
2023-05-22 |
0.8633 USD |
3,592.3762 MATIC |
0.8604 USD |
0.8519 USD |
0.8740 USD |
0.8672 USD |
2023-05-21 |
0.8622 USD |
212.7637 MATIC |
0.8825 USD |
0.8608 USD |
0.8825 USD |
0.8608 USD |
2023-05-20 |
0.8800 USD |
2,352.0375 MATIC |
0.8803 USD |
0.8800 USD |
0.8825 USD |
0.8800 USD |
2023-05-19 |
0.8758 USD |
11,165.9793 MATIC |
0.8688 USD |
0.8632 USD |
0.8910 USD |
0.8632 USD |
2023-05-18 |
0.8687 USD |
9,808.3594 MATIC |
0.8892 USD |
0.8526 USD |
0.8892 USD |
0.8526 USD |
2023-05-17 |
0.8769 USD |
12,814.1990 MATIC |
0.8635 USD |
0.8460 USD |
0.8910 USD |
0.8910 USD |
2023-05-16 |
0.8560 USD |
6,459.0841 MATIC |
0.8821 USD |
0.8499 USD |
0.8843 USD |
0.8499 USD |
2023-05-15 |
0.8726 USD |
1,065.4971 MATIC |
0.8731 USD |
0.8688 USD |
0.8829 USD |
0.8827 USD |
2023-05-14 |
0.8620 USD |
987.6178 MATIC |
0.8560 USD |
0.8497 USD |
0.8651 USD |
0.8651 USD |
2023-05-13 |
0.8651 USD |
3,074.0248 MATIC |
0.8651 USD |
0.8641 USD |
0.8651 USD |
0.8651 USD |