Identifier on Bittrex: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
1.1301 USD |
34,176.7675 MATIC |
1.1107 USD |
1.1091 USD |
1.1535 USD |
1.1267 USD |
| 2023-03-22 |
1.1283 USD |
42,777.4268 MATIC |
1.1576 USD |
1.0983 USD |
1.1622 USD |
1.1106 USD |
| 2023-03-21 |
1.1434 USD |
37,046.4204 MATIC |
1.1170 USD |
1.0983 USD |
1.1695 USD |
1.1456 USD |
| 2023-03-20 |
1.1514 USD |
52,755.4673 MATIC |
1.1721 USD |
1.1154 USD |
1.1721 USD |
1.1180 USD |
| 2023-03-19 |
1.1939 USD |
32,526.0918 MATIC |
1.1808 USD |
1.1650 USD |
1.2205 USD |
1.1650 USD |
| 2023-03-18 |
1.2127 USD |
52,611.7060 MATIC |
1.2251 USD |
1.1850 USD |
1.2442 USD |
1.1944 USD |
| 2023-03-17 |
1.1833 USD |
46,648.1060 MATIC |
1.1435 USD |
1.1400 USD |
1.2111 USD |
1.1947 USD |
| 2023-03-16 |
1.1395 USD |
41,856.7353 MATIC |
1.1209 USD |
1.1111 USD |
1.1571 USD |
1.1384 USD |
| 2023-03-15 |
1.1472 USD |
67,518.2117 MATIC |
1.2022 USD |
1.0800 USD |
1.2205 USD |
1.1223 USD |
| 2023-03-14 |
1.2081 USD |
118,713.9444 MATIC |
1.1999 USD |
1.1204 USD |
1.2493 USD |
1.1892 USD |
| 2023-03-13 |
1.1731 USD |
50,729.6268 MATIC |
1.1707 USD |
1.1043 USD |
1.1994 USD |
1.1930 USD |
| 2023-03-12 |
1.0986 USD |
16,068.7038 MATIC |
1.0634 USD |
1.0521 USD |
1.1364 USD |
1.1260 USD |
| 2023-03-11 |
1.0440 USD |
40,097.0964 MATIC |
1.0613 USD |
1.0007 USD |
1.0985 USD |
1.0330 USD |
| 2023-03-10 |
1.0097 USD |
63,958.3035 MATIC |
1.0172 USD |
0.9479 USD |
1.0681 USD |
1.0656 USD |
| 2023-03-09 |
1.0379 USD |
47,309.0977 MATIC |
1.0487 USD |
0.9800 USD |
1.0893 USD |
1.0135 USD |
| 2023-03-08 |
1.0859 USD |
20,110.0775 MATIC |
1.1502 USD |
1.0547 USD |
1.1544 USD |
1.0599 USD |
| 2023-03-07 |
1.1386 USD |
20,564.3931 MATIC |
1.1324 USD |
1.1183 USD |
1.1623 USD |
1.1387 USD |
| 2023-03-06 |
1.1310 USD |
14,990.9237 MATIC |
1.1375 USD |
1.1174 USD |
1.1456 USD |
1.1315 USD |
| 2023-03-05 |
1.1376 USD |
26,938.9045 MATIC |
1.1241 USD |
1.1121 USD |
1.1579 USD |
1.1392 USD |
| 2023-03-04 |
1.1339 USD |
19,192.5357 MATIC |
1.1677 USD |
1.1040 USD |
1.1709 USD |
1.1266 USD |
| 2023-03-03 |
1.1683 USD |
57,159.1217 MATIC |
1.2232 USD |
1.1321 USD |
1.2232 USD |
1.1608 USD |
| 2023-03-02 |
1.2081 USD |
16,967.2189 MATIC |
1.2442 USD |
1.1948 USD |
1.2442 USD |
1.2175 USD |
| 2023-03-01 |
1.2308 USD |
30,683.2387 MATIC |
1.1978 USD |
1.1947 USD |
1.2596 USD |
1.2460 USD |
| 2023-02-28 |
1.2338 USD |
17,225.8187 MATIC |
1.2405 USD |
1.2164 USD |
1.2457 USD |
1.2330 USD |
| 2023-02-27 |
1.2534 USD |
34,667.2982 MATIC |
1.2721 USD |
1.2222 USD |
1.2848 USD |
1.2321 USD |
| 2023-02-26 |
1.2605 USD |
9,551.4913 MATIC |
1.2405 USD |
1.2347 USD |
1.2818 USD |
1.2655 USD |
| 2023-02-25 |
1.2434 USD |
32,580.0418 MATIC |
1.2720 USD |
1.1404 USD |
1.2762 USD |
1.2142 USD |
| 2023-02-24 |
1.2950 USD |
45,579.5228 MATIC |
1.3576 USD |
1.2578 USD |
1.3576 USD |
1.2578 USD |
| 2023-02-23 |
1.3778 USD |
80,445.0324 MATIC |
1.3899 USD |
1.3360 USD |
1.4400 USD |
1.3458 USD |
| 2023-02-22 |
1.3553 USD |
43,852.0532 MATIC |
1.3891 USD |
1.3296 USD |
1.3906 USD |
1.3567 USD |
| 2023-02-21 |
1.4154 USD |
50,210.0095 MATIC |
1.4735 USD |
1.3686 USD |
1.4987 USD |
1.3821 USD |
| 2023-02-20 |
1.4729 USD |
32,335.7338 MATIC |
1.4860 USD |
1.4328 USD |
1.5056 USD |
1.4646 USD |
| 2023-02-19 |
1.5068 USD |
38,790.3772 MATIC |
1.4866 USD |
1.4640 USD |
1.5387 USD |
1.4980 USD |
| 2023-02-18 |
1.5091 USD |
27,264.5470 MATIC |
1.5397 USD |
1.4727 USD |
1.5644 USD |
1.4879 USD |
| 2023-02-17 |
1.4669 USD |
38,539.1157 MATIC |
1.3816 USD |
1.3816 USD |
1.5453 USD |
1.4850 USD |
| 2023-02-16 |
1.4129 USD |
69,221.3152 MATIC |
1.3320 USD |
1.3267 USD |
1.4988 USD |
1.3851 USD |
| 2023-02-15 |
1.3067 USD |
196,115.2767 MATIC |
1.2592 USD |
1.2391 USD |
1.3308 USD |
1.3304 USD |
| 2023-02-14 |
1.2180 USD |
70,422.7831 MATIC |
1.1879 USD |
1.1573 USD |
1.2594 USD |
1.2500 USD |
| 2023-02-13 |
1.1907 USD |
43,034.2369 MATIC |
1.2336 USD |
1.1408 USD |
1.2403 USD |
1.1659 USD |
| 2023-02-12 |
1.2798 USD |
26,992.3288 MATIC |
1.2484 USD |
1.2418 USD |
1.3010 USD |
1.2757 USD |
| 2023-02-11 |
1.2319 USD |
28,762.0218 MATIC |
1.2287 USD |
1.2210 USD |
1.2521 USD |
1.2507 USD |
| 2023-02-10 |
1.2693 USD |
86,387.6520 MATIC |
1.2289 USD |
1.2152 USD |
1.3102 USD |
1.2821 USD |
| 2023-02-09 |
1.2824 USD |
109,900.5321 MATIC |
1.3026 USD |
1.2410 USD |
1.3455 USD |
1.2635 USD |
| 2023-02-08 |
1.3003 USD |
80,528.1549 MATIC |
1.2721 USD |
1.2617 USD |
1.3450 USD |
1.3161 USD |
| 2023-02-07 |
1.2333 USD |
48,259.7525 MATIC |
1.1972 USD |
1.1972 USD |
1.2701 USD |
1.2701 USD |
| 2023-02-06 |
1.2196 USD |
32,699.5827 MATIC |
1.2150 USD |
1.1800 USD |
1.2400 USD |
1.2280 USD |
| 2023-02-05 |
1.2165 USD |
27,802.7142 MATIC |
1.2554 USD |
1.1875 USD |
1.2620 USD |
1.2085 USD |
| 2023-02-04 |
1.2494 USD |
19,319.2696 MATIC |
1.2487 USD |
1.2211 USD |
1.2824 USD |
1.2713 USD |
| 2023-02-03 |
1.2160 USD |
34,121.1917 MATIC |
1.1938 USD |
1.1726 USD |
1.2482 USD |
1.2477 USD |
| 2023-02-02 |
1.2279 USD |
103,174.9524 MATIC |
1.1952 USD |
1.1861 USD |
1.2572 USD |
1.1861 USD |