Identifier on Bittrex: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
1.1056 USD |
79,584.7885 MATIC |
1.1158 USD |
1.0707 USD |
1.1750 USD |
1.1750 USD |
| 2023-01-31 |
1.1012 USD |
13,009.8993 MATIC |
1.0947 USD |
1.0798 USD |
1.1199 USD |
1.1199 USD |
| 2023-01-30 |
1.1439 USD |
173,358.5489 MATIC |
1.1758 USD |
1.0737 USD |
1.1786 USD |
1.0789 USD |
| 2023-01-29 |
1.1668 USD |
49,164.7988 MATIC |
1.1579 USD |
1.1357 USD |
1.1944 USD |
1.1783 USD |
| 2023-01-28 |
1.1329 USD |
42,266.0015 MATIC |
1.1579 USD |
1.0909 USD |
1.1676 USD |
1.1497 USD |
| 2023-01-27 |
1.1196 USD |
139,343.8056 MATIC |
1.1196 USD |
1.0625 USD |
1.1902 USD |
1.1680 USD |
| 2023-01-26 |
1.0649 USD |
38,516.6719 MATIC |
0.9951 USD |
0.9921 USD |
1.1113 USD |
1.0815 USD |
| 2023-01-25 |
0.9579 USD |
42,960.5135 MATIC |
0.9584 USD |
0.9370 USD |
0.9696 USD |
0.9696 USD |
| 2023-01-24 |
1.0076 USD |
35,060.5477 MATIC |
0.9995 USD |
0.9875 USD |
1.0400 USD |
1.0026 USD |
| 2023-01-23 |
0.9943 USD |
21,313.1495 MATIC |
0.9982 USD |
0.9773 USD |
1.0113 USD |
1.0016 USD |
| 2023-01-22 |
1.0028 USD |
68,899.5301 MATIC |
0.9940 USD |
0.9797 USD |
1.0308 USD |
0.9873 USD |
| 2023-01-21 |
1.0141 USD |
25,249.6523 MATIC |
1.0211 USD |
0.9966 USD |
1.0311 USD |
1.0041 USD |
| 2023-01-20 |
0.9623 USD |
11,891.2200 MATIC |
0.9579 USD |
0.9395 USD |
0.9791 USD |
0.9791 USD |
| 2023-01-19 |
0.9349 USD |
20,275.3936 MATIC |
0.9496 USD |
0.9209 USD |
0.9513 USD |
0.9512 USD |
| 2023-01-18 |
0.9667 USD |
46,668.0272 MATIC |
0.9979 USD |
0.9287 USD |
1.0119 USD |
0.9613 USD |
| 2023-01-17 |
1.0116 USD |
29,438.2091 MATIC |
1.0260 USD |
0.9923 USD |
1.0326 USD |
0.9988 USD |
| 2023-01-16 |
0.9994 USD |
68,296.5363 MATIC |
0.9774 USD |
0.9682 USD |
1.0473 USD |
1.0192 USD |
| 2023-01-15 |
0.9877 USD |
12,148.9724 MATIC |
0.9980 USD |
0.9587 USD |
0.9988 USD |
0.9871 USD |
| 2023-01-14 |
0.9853 USD |
62,232.7754 MATIC |
0.9342 USD |
0.9342 USD |
1.0400 USD |
0.9897 USD |
| 2023-01-13 |
0.9065 USD |
19,112.3365 MATIC |
0.9179 USD |
0.8967 USD |
0.9353 USD |
0.9353 USD |
| 2023-01-12 |
0.8929 USD |
26,221.0058 MATIC |
0.8846 USD |
0.8558 USD |
0.9172 USD |
0.9146 USD |
| 2023-01-11 |
0.8487 USD |
39,276.1125 MATIC |
0.8546 USD |
0.7605 USD |
0.8683 USD |
0.8495 USD |
| 2023-01-10 |
0.8424 USD |
25,148.1622 MATIC |
0.8490 USD |
0.8362 USD |
0.8546 USD |
0.8427 USD |
| 2023-01-09 |
0.8572 USD |
61,605.5077 MATIC |
0.8374 USD |
0.8374 USD |
0.8724 USD |
0.8415 USD |
| 2023-01-08 |
0.8018 USD |
17,941.8945 MATIC |
0.8090 USD |
0.7988 USD |
0.8138 USD |
0.8138 USD |
| 2023-01-07 |
0.8064 USD |
13,763.9409 MATIC |
0.8021 USD |
0.7990 USD |
0.8133 USD |
0.8037 USD |
| 2023-01-06 |
0.7793 USD |
3,580.2454 MATIC |
0.7906 USD |
0.7739 USD |
0.7986 USD |
0.7958 USD |
| 2023-01-05 |
0.7955 USD |
8,915.2938 MATIC |
0.8016 USD |
0.7878 USD |
0.8026 USD |
0.7936 USD |
| 2023-01-04 |
0.8001 USD |
17,750.4857 MATIC |
0.7797 USD |
0.7797 USD |
0.8141 USD |
0.8069 USD |
| 2023-01-03 |
0.7827 USD |
4,492.4151 MATIC |
0.7790 USD |
0.7726 USD |
0.7865 USD |
0.7731 USD |
| 2023-01-02 |
0.7596 USD |
4,985.3590 MATIC |
0.7623 USD |
0.7503 USD |
0.7806 USD |
0.7799 USD |
| 2023-01-01 |
0.7540 USD |
3,273.9202 MATIC |
0.7561 USD |
0.7495 USD |
0.7617 USD |
0.7584 USD |
| 2022-12-31 |
0.7598 USD |
45,262.9247 MATIC |
0.7629 USD |
0.7500 USD |
0.7717 USD |
0.7600 USD |
| 2022-12-30 |
0.7553 USD |
22,007.6944 MATIC |
0.7703 USD |
0.7498 USD |
0.7718 USD |
0.7598 USD |
| 2022-12-29 |
0.7822 USD |
3,167.6306 MATIC |
0.7788 USD |
0.7724 USD |
0.7913 USD |
0.7724 USD |
| 2022-12-28 |
0.7811 USD |
1,755.7140 MATIC |
0.8000 USD |
0.7792 USD |
0.8000 USD |
0.7852 USD |
| 2022-12-27 |
0.8126 USD |
4,948.1916 MATIC |
0.8105 USD |
0.8054 USD |
0.8156 USD |
0.8099 USD |
| 2022-12-26 |
0.7971 USD |
15,255.4673 MATIC |
0.7956 USD |
0.7941 USD |
0.8048 USD |
0.8048 USD |
| 2022-12-25 |
0.7934 USD |
1,336.3640 MATIC |
0.7908 USD |
0.7896 USD |
0.7942 USD |
0.7942 USD |
| 2022-12-24 |
0.8002 USD |
723.1936 MATIC |
0.8006 USD |
0.7956 USD |
0.8017 USD |
0.8017 USD |
| 2022-12-23 |
0.7998 USD |
29,743.5872 MATIC |
0.7948 USD |
0.7933 USD |
0.8041 USD |
0.7988 USD |
| 2022-12-22 |
0.7856 USD |
1,575.9383 MATIC |
0.7982 USD |
0.7751 USD |
0.7982 USD |
0.7762 USD |
| 2022-12-21 |
0.7963 USD |
1,909.9706 MATIC |
0.7966 USD |
0.7900 USD |
0.7987 USD |
0.7920 USD |
| 2022-12-20 |
0.7903 USD |
5,824.0220 MATIC |
0.7708 USD |
0.7708 USD |
0.8040 USD |
0.7944 USD |
| 2022-12-19 |
0.7956 USD |
14,222.1243 MATIC |
0.8164 USD |
0.7766 USD |
0.8199 USD |
0.7803 USD |
| 2022-12-18 |
0.8162 USD |
7,166.7889 MATIC |
0.8154 USD |
0.8043 USD |
0.8253 USD |
0.8168 USD |
| 2022-12-17 |
0.8068 USD |
2,686.3194 MATIC |
0.7988 USD |
0.7879 USD |
0.8111 USD |
0.8008 USD |
| 2022-12-16 |
0.8498 USD |
15,760.6049 MATIC |
0.8847 USD |
0.8050 USD |
0.8886 USD |
0.8050 USD |
| 2022-12-15 |
0.8744 USD |
36,599.2746 MATIC |
0.9000 USD |
0.8550 USD |
0.9007 USD |
0.8849 USD |
| 2022-12-14 |
0.9386 USD |
27,527.8048 MATIC |
0.9247 USD |
0.9042 USD |
0.9777 USD |
0.9088 USD |