Crypto exchange Bittrex

Market Polygon (MATIC) / USD

Identifier on Bittrex: MATIC-USD
Date Price Volume Open Low High Close
2021-05-23 0.9878 USD 927,655.2844 MATIC 1.1650 USD 0.7474 USD 1.2543 USD 1.1046 USD
2021-05-22 1.3764 USD 410,494.0433 MATIC 1.4824 USD 1.1312 USD 1.6143 USD 1.2418 USD
2021-05-21 1.6190 USD 557,097.9795 MATIC 1.8819 USD 1.1990 USD 1.9567 USD 1.5289 USD
2021-05-20 1.9596 USD 1,274,964.0468 MATIC 1.6474 USD 1.3500 USD 2.2451 USD 1.8980 USD
2021-05-19 2.0181 USD 1,468,478.5532 MATIC 2.4610 USD 1.0456 USD 2.7500 USD 1.8092 USD
2021-05-18 2.2257 USD 671,497.8081 MATIC 1.7400 USD 1.7242 USD 3.4889 USD 2.3300 USD
2021-05-17 1.6112 USD 179,103.2141 MATIC 1.7302 USD 1.4801 USD 1.7933 USD 1.7052 USD
2021-05-16 1.6109 USD 520,694.5409 MATIC 1.5921 USD 1.3900 USD 1.8161 USD 1.6615 USD
2021-05-15 1.7303 USD 384,387.1155 MATIC 1.4881 USD 1.3200 USD 1.8889 USD 1.7161 USD
2021-05-14 1.2615 USD 555,246.0585 MATIC 1.0561 USD 1.0561 USD 1.5100 USD 1.4545 USD
2021-05-13 1.0612 USD 386,663.7905 MATIC 1.0643 USD 0.9567 USD 1.1787 USD 1.0500 USD
2021-05-12 1.1521 USD 309,172.7572 MATIC 1.0676 USD 1.0419 USD 1.2201 USD 1.1500 USD
2021-05-11 0.9293 USD 391,050.3270 MATIC 0.8776 USD 0.8057 USD 1.0433 USD 1.0259 USD
2021-05-10 0.9430 USD 247,960.3933 MATIC 0.9610 USD 0.8800 USD 0.9953 USD 0.9263 USD
2021-05-09 0.9567 USD 855,554.4738 MATIC 0.8487 USD 0.7100 USD 1.0605 USD 0.9932 USD
2021-05-08 0.7753 USD 188,926.4629 MATIC 0.7383 USD 0.6500 USD 0.8502 USD 0.8297 USD
2021-05-07 0.7691 USD 63,662.6792 MATIC 0.7760 USD 0.7330 USD 0.7993 USD 0.7393 USD
2021-05-06 0.7695 USD 57,388.2270 MATIC 0.8095 USD 0.7500 USD 0.8095 USD 0.8009 USD
2021-05-05 0.7643 USD 450,383.6440 MATIC 0.7230 USD 0.6814 USD 0.8290 USD 0.8290 USD
2021-05-04 0.7496 USD 584,096.8030 MATIC 0.7980 USD 0.6088 USD 0.7992 USD 0.7195 USD
2021-05-03 0.8202 USD 708,507.9459 MATIC 0.8136 USD 0.7942 USD 0.8700 USD 0.8048 USD
2021-05-02 0.7860 USD 291,606.0435 MATIC 0.7906 USD 0.7440 USD 0.8230 USD 0.8053 USD
2021-05-01 0.8014 USD 148,917.1260 MATIC 0.8260 USD 0.7711 USD 0.8420 USD 0.8019 USD
2021-04-30 0.8618 USD 594,484.9701 MATIC 0.9018 USD 0.7857 USD 0.9391 USD 0.8341 USD
2021-04-29 0.8482 USD 911,853.3793 MATIC 0.7697 USD 0.7250 USD 0.9213 USD 0.8797 USD
2021-04-28 0.7903 USD 815,129.2629 MATIC 0.8330 USD 0.6771 USD 0.9030 USD 0.7850 USD
2021-04-27 0.6685 USD 552,716.6133 MATIC 0.5500 USD 0.5500 USD 0.7493 USD 0.7160 USD
2021-04-26 0.4909 USD 601,731.3528 MATIC 0.3949 USD 0.3949 USD 0.5710 USD 0.5565 USD
2021-04-25 0.3808 USD 119,227.3061 MATIC 0.3756 USD 0.3517 USD 0.4019 USD 0.3673 USD
2021-04-24 0.3565 USD 57,591.8637 MATIC 0.3869 USD 0.3420 USD 0.3869 USD 0.3599 USD
2021-04-23 0.3517 USD 399,406.0693 MATIC 0.3489 USD 0.2989 USD 0.3683 USD 0.3651 USD
2021-04-22 0.3985 USD 743,655.6524 MATIC 0.3670 USD 0.3670 USD 0.4208 USD 0.3920 USD
2021-04-21 0.3584 USD 58,486.9525 MATIC 0.3440 USD 0.3290 USD 0.3800 USD 0.3800 USD
2021-04-20 0.3156 USD 174,292.2679 MATIC 0.3215 USD 0.2974 USD 0.3451 USD 0.3451 USD
2021-04-19 0.3636 USD 37,599.6732 MATIC 0.3662 USD 0.3274 USD 0.3814 USD 0.3290 USD
2021-04-18 0.3364 USD 660,301.6923 MATIC 0.4000 USD 0.3020 USD 0.4000 USD 0.3640 USD
2021-04-17 0.4237 USD 104,464.9951 MATIC 0.4360 USD 0.4040 USD 0.4387 USD 0.4043 USD
2021-04-16 0.4228 USD 282,263.2009 MATIC 0.4496 USD 0.4097 USD 0.4674 USD 0.4230 USD
2021-04-15 0.4309 USD 59,943.5857 MATIC 0.4164 USD 0.4078 USD 0.4595 USD 0.4357 USD
2021-04-14 0.4052 USD 82,474.0033 MATIC 0.4161 USD 0.3700 USD 0.4455 USD 0.3914 USD
2021-04-13 0.4007 USD 87,885.9915 MATIC 0.3594 USD 0.3592 USD 0.4210 USD 0.3934 USD
2021-04-12 0.3598 USD 9,698.3739 MATIC 0.3555 USD 0.3512 USD 0.3618 USD 0.3557 USD
2021-04-11 0.3509 USD 25,419.5068 MATIC 0.3641 USD 0.3200 USD 0.3690 USD 0.3690 USD
2021-04-10 0.3665 USD 106,738.0132 MATIC 0.3653 USD 0.3545 USD 0.3730 USD 0.3575 USD
2021-04-09 0.3628 USD 40,286.3174 MATIC 0.3549 USD 0.3535 USD 0.3800 USD 0.3690 USD
2021-04-08 0.3454 USD 150,144.8456 MATIC 0.3400 USD 0.3400 USD 0.3570 USD 0.3563 USD
2021-04-07 0.3486 USD 138,648.2783 MATIC 0.3715 USD 0.3200 USD 0.3721 USD 0.3338 USD
2021-04-06 0.3779 USD 51,226.6615 MATIC 0.3696 USD 0.3630 USD 0.3888 USD 0.3752 USD
2021-04-05 0.3568 USD 59,145.0162 MATIC 0.3598 USD 0.3536 USD 0.3650 USD 0.3593 USD
2021-04-04 0.3583 USD 122,713.8551 MATIC 0.3500 USD 0.3460 USD 0.3700 USD 0.3635 USD