Identifier on Bittrex: MATIC-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-12 |
0.8500 USD |
10,629.2598 MATIC |
0.8614 USD |
0.8320 USD |
0.8614 USD |
0.8566 USD |
2023-05-11 |
0.9018 USD |
1,266.8642 MATIC |
0.8844 USD |
0.8550 USD |
0.9458 USD |
0.8550 USD |
2023-05-10 |
0.8768 USD |
1,288.1904 MATIC |
0.8780 USD |
0.8650 USD |
0.9076 USD |
0.8650 USD |
2023-05-09 |
0.8890 USD |
3,595.6862 MATIC |
0.9105 USD |
0.8703 USD |
0.9144 USD |
0.8764 USD |
2023-05-08 |
0.9475 USD |
8,830.7620 MATIC |
0.9621 USD |
0.8752 USD |
0.9621 USD |
0.9015 USD |
2023-05-07 |
0.9754 USD |
109.0394 MATIC |
0.9856 USD |
0.9715 USD |
0.9856 USD |
0.9715 USD |
2023-05-06 |
0.9708 USD |
8,921.1477 MATIC |
0.9937 USD |
0.9621 USD |
0.9956 USD |
0.9776 USD |
2023-05-05 |
0.9927 USD |
1,349.8556 MATIC |
0.9944 USD |
0.9717 USD |
0.9969 USD |
0.9969 USD |
2023-05-04 |
0.9872 USD |
2,229.9731 MATIC |
0.9965 USD |
0.9717 USD |
0.9969 USD |
0.9944 USD |
2023-05-03 |
0.9793 USD |
7,018.8337 MATIC |
0.9755 USD |
0.9605 USD |
0.9873 USD |
0.9873 USD |
2023-05-02 |
0.9624 USD |
1,374.7765 MATIC |
0.9593 USD |
0.9525 USD |
0.9776 USD |
0.9776 USD |
2023-05-01 |
0.9652 USD |
9,469.7319 MATIC |
0.9717 USD |
0.9570 USD |
0.9952 USD |
0.9619 USD |
2023-04-30 |
0.9959 USD |
1,123.4190 MATIC |
1.0181 USD |
0.9949 USD |
1.0181 USD |
0.9949 USD |
2023-04-29 |
1.0105 USD |
4,015.4700 MATIC |
1.0081 USD |
1.0066 USD |
1.0207 USD |
1.0187 USD |
2023-04-28 |
0.9970 USD |
6,105.1240 MATIC |
1.0048 USD |
0.9850 USD |
1.0280 USD |
1.0105 USD |
2023-04-27 |
1.0013 USD |
21,871.2771 MATIC |
0.9836 USD |
0.9836 USD |
1.0207 USD |
1.0048 USD |
2023-04-26 |
1.0061 USD |
28,832.7253 MATIC |
1.0138 USD |
0.9596 USD |
1.0536 USD |
0.9596 USD |
2023-04-25 |
0.9790 USD |
14,444.6338 MATIC |
0.9941 USD |
0.9506 USD |
0.9988 USD |
0.9969 USD |
2023-04-24 |
0.9968 USD |
9,107.2965 MATIC |
1.0089 USD |
0.9831 USD |
1.0186 USD |
0.9989 USD |
2023-04-23 |
1.0119 USD |
13,865.4181 MATIC |
1.0184 USD |
0.9929 USD |
1.0431 USD |
0.9941 USD |
2023-04-22 |
1.0208 USD |
1,395.2603 MATIC |
1.0186 USD |
1.0121 USD |
1.0331 USD |
1.0305 USD |
2023-04-21 |
1.0383 USD |
13,005.9654 MATIC |
1.0508 USD |
1.0170 USD |
1.0637 USD |
1.0170 USD |
2023-04-20 |
1.0614 USD |
21,840.4150 MATIC |
1.0745 USD |
1.0364 USD |
1.0993 USD |
1.0364 USD |
2023-04-19 |
1.1252 USD |
17,519.2270 MATIC |
1.1546 USD |
1.0956 USD |
1.1546 USD |
1.0956 USD |
2023-04-18 |
1.1729 USD |
4,483.6615 MATIC |
1.1490 USD |
1.1406 USD |
1.1805 USD |
1.1668 USD |
2023-04-17 |
1.1647 USD |
5,187.7600 MATIC |
1.1600 USD |
1.1516 USD |
1.1805 USD |
1.1672 USD |
2023-04-16 |
1.1699 USD |
546.4044 MATIC |
1.1679 USD |
1.1635 USD |
1.1717 USD |
1.1717 USD |
2023-04-15 |
1.1603 USD |
3,966.3137 MATIC |
1.1558 USD |
1.1296 USD |
1.1695 USD |
1.1695 USD |
2023-04-14 |
1.1370 USD |
38,121.1624 MATIC |
1.1119 USD |
1.1077 USD |
1.1600 USD |
1.1444 USD |
2023-04-13 |
1.1098 USD |
17,628.7775 MATIC |
1.1024 USD |
1.0955 USD |
1.1357 USD |
1.1187 USD |
2023-04-12 |
1.0804 USD |
33,385.7388 MATIC |
1.0707 USD |
1.0433 USD |
1.1059 USD |
1.1024 USD |
2023-04-11 |
1.0802 USD |
16,225.9794 MATIC |
1.0521 USD |
1.0435 USD |
1.1042 USD |
1.1042 USD |
2023-04-10 |
1.0591 USD |
8,965.3053 MATIC |
1.0541 USD |
1.0433 USD |
1.0714 USD |
1.0638 USD |
2023-04-09 |
1.0563 USD |
4,814.7117 MATIC |
1.0690 USD |
1.0529 USD |
1.0753 USD |
1.0543 USD |
2023-04-08 |
1.0512 USD |
16,408.7563 MATIC |
1.0324 USD |
1.0101 USD |
1.0823 USD |
1.0541 USD |
2023-04-07 |
1.0658 USD |
40,351.0167 MATIC |
1.0650 USD |
1.0100 USD |
1.1000 USD |
1.0324 USD |
2023-04-06 |
1.1087 USD |
30,164.8215 MATIC |
1.1200 USD |
1.0650 USD |
1.1346 USD |
1.0933 USD |
2023-04-05 |
1.1396 USD |
55,868.6845 MATIC |
1.1286 USD |
1.1200 USD |
1.1597 USD |
1.1200 USD |
2023-04-04 |
1.1199 USD |
37,998.8682 MATIC |
1.0948 USD |
1.0904 USD |
1.1458 USD |
1.1395 USD |
2023-04-03 |
1.0938 USD |
56,846.6826 MATIC |
1.0930 USD |
1.0668 USD |
1.1150 USD |
1.0813 USD |
2023-04-02 |
1.0983 USD |
31,361.9192 MATIC |
1.1058 USD |
1.0830 USD |
1.1150 USD |
1.0830 USD |
2023-04-01 |
1.1067 USD |
44,362.5812 MATIC |
1.1144 USD |
1.0941 USD |
1.1199 USD |
1.1001 USD |
2023-03-31 |
1.1053 USD |
63,969.8929 MATIC |
1.0977 USD |
1.0825 USD |
1.1120 USD |
1.1120 USD |
2023-03-30 |
1.1087 USD |
19,043.2289 MATIC |
1.1223 USD |
1.0881 USD |
1.1324 USD |
1.0942 USD |
2023-03-29 |
1.1160 USD |
30,189.6150 MATIC |
1.0973 USD |
1.0968 USD |
1.1450 USD |
1.1256 USD |
2023-03-28 |
1.0805 USD |
42,682.5627 MATIC |
1.0473 USD |
1.0387 USD |
1.1600 USD |
1.0881 USD |
2023-03-27 |
1.0625 USD |
22,342.2958 MATIC |
1.1048 USD |
1.0320 USD |
1.1048 USD |
1.0410 USD |
2023-03-26 |
1.0938 USD |
17,629.9076 MATIC |
1.0839 USD |
1.0816 USD |
1.1161 USD |
1.0947 USD |
2023-03-25 |
1.0922 USD |
16,946.8024 MATIC |
1.1018 USD |
1.0765 USD |
1.1119 USD |
1.0765 USD |
2023-03-24 |
1.1097 USD |
44,053.3395 MATIC |
1.1360 USD |
1.0800 USD |
1.1477 USD |
1.0931 USD |