Identifier on Bittrex: MATIC-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-24 |
0.8878 USD |
33,721.8464 MATIC |
0.9014 USD |
0.8758 USD |
0.9017 USD |
0.8917 USD |
2022-10-23 |
0.8282 USD |
19,079.9529 MATIC |
0.8267 USD |
0.8260 USD |
0.8360 USD |
0.8360 USD |
2022-10-22 |
0.8221 USD |
10,222.5667 MATIC |
0.8349 USD |
0.8155 USD |
0.8356 USD |
0.8273 USD |
2022-10-21 |
0.7960 USD |
10,088.6526 MATIC |
0.8059 USD |
0.7796 USD |
0.8108 USD |
0.8075 USD |
2022-10-20 |
0.8365 USD |
2,641.8838 MATIC |
0.8411 USD |
0.8210 USD |
0.8450 USD |
0.8210 USD |
2022-10-19 |
0.8652 USD |
13,607.9589 MATIC |
0.8620 USD |
0.8526 USD |
0.8788 USD |
0.8542 USD |
2022-10-18 |
0.8607 USD |
6,821.3731 MATIC |
0.8609 USD |
0.8436 USD |
0.8747 USD |
0.8645 USD |
2022-10-17 |
0.8312 USD |
5,579.7574 MATIC |
0.8022 USD |
0.8005 USD |
0.8454 USD |
0.8436 USD |
2022-10-16 |
0.7982 USD |
616.4646 MATIC |
0.7942 USD |
0.7940 USD |
0.7999 USD |
0.7993 USD |
2022-10-15 |
0.7983 USD |
5,837.1729 MATIC |
0.7984 USD |
0.7955 USD |
0.8085 USD |
0.7983 USD |
2022-10-14 |
0.8098 USD |
24,107.1281 MATIC |
0.7803 USD |
0.7803 USD |
0.8230 USD |
0.7868 USD |
2022-10-13 |
0.7368 USD |
18,061.0051 MATIC |
0.7840 USD |
0.7216 USD |
0.7840 USD |
0.7708 USD |
2022-10-12 |
0.7922 USD |
3,914.7243 MATIC |
0.7913 USD |
0.7878 USD |
0.7991 USD |
0.7889 USD |
2022-10-11 |
0.7980 USD |
4,629.9409 MATIC |
0.8039 USD |
0.7852 USD |
0.8073 USD |
0.7920 USD |
2022-10-10 |
0.8332 USD |
4,272.4623 MATIC |
0.8408 USD |
0.8209 USD |
0.8408 USD |
0.8352 USD |
2022-10-09 |
0.8235 USD |
1,310.0328 MATIC |
0.8181 USD |
0.8181 USD |
0.8261 USD |
0.8228 USD |
2022-10-08 |
0.8187 USD |
1,129.6793 MATIC |
0.8216 USD |
0.8143 USD |
0.8216 USD |
0.8143 USD |
2022-10-07 |
0.8416 USD |
3,283.9049 MATIC |
0.8447 USD |
0.8296 USD |
0.8465 USD |
0.8296 USD |
2022-10-06 |
0.8441 USD |
6,191.0658 MATIC |
0.8592 USD |
0.8350 USD |
0.8608 USD |
0.8400 USD |
2022-10-05 |
0.8468 USD |
15,698.5702 MATIC |
0.8389 USD |
0.8235 USD |
0.8612 USD |
0.8412 USD |
2022-10-04 |
0.8318 USD |
10,014.6243 MATIC |
0.8037 USD |
0.8037 USD |
0.8420 USD |
0.8314 USD |
2022-10-03 |
0.7698 USD |
12,505.0564 MATIC |
0.7566 USD |
0.7562 USD |
0.8037 USD |
0.8018 USD |
2022-10-02 |
0.7717 USD |
22,590.9025 MATIC |
0.7692 USD |
0.7636 USD |
0.7813 USD |
0.7658 USD |
2022-10-01 |
0.7666 USD |
16,377.6940 MATIC |
0.7806 USD |
0.7609 USD |
0.7806 USD |
0.7686 USD |
2022-09-30 |
0.7774 USD |
18,654.2626 MATIC |
0.7731 USD |
0.7636 USD |
0.7869 USD |
0.7713 USD |
2022-09-29 |
0.7405 USD |
35,623.3816 MATIC |
0.7426 USD |
0.7353 USD |
0.7582 USD |
0.7521 USD |
2022-09-28 |
0.7350 USD |
14,240.7281 MATIC |
0.7392 USD |
0.7155 USD |
0.7489 USD |
0.7466 USD |
2022-09-27 |
0.7691 USD |
54,075.3889 MATIC |
0.7627 USD |
0.7373 USD |
0.7926 USD |
0.7384 USD |
2022-09-26 |
0.7521 USD |
49,171.7305 MATIC |
0.7424 USD |
0.7273 USD |
0.7554 USD |
0.7475 USD |
2022-09-25 |
0.7526 USD |
3,437.8515 MATIC |
0.7548 USD |
0.7446 USD |
0.7639 USD |
0.7482 USD |
2022-09-24 |
0.7650 USD |
14,705.2070 MATIC |
0.7719 USD |
0.7596 USD |
0.7803 USD |
0.7597 USD |
2022-09-23 |
0.7540 USD |
15,550.9955 MATIC |
0.7634 USD |
0.7312 USD |
0.7715 USD |
0.7424 USD |
2022-09-22 |
0.7439 USD |
4,101.8220 MATIC |
0.7072 USD |
0.7057 USD |
0.7560 USD |
0.7529 USD |
2022-09-21 |
0.7241 USD |
7,057.3840 MATIC |
0.7335 USD |
0.7171 USD |
0.7446 USD |
0.7406 USD |
2022-09-20 |
0.7491 USD |
5,890.8519 MATIC |
0.7676 USD |
0.7354 USD |
0.7676 USD |
0.7426 USD |
2022-09-19 |
0.7472 USD |
34,059.6292 MATIC |
0.7500 USD |
0.7267 USD |
0.7714 USD |
0.7661 USD |
2022-09-18 |
0.7993 USD |
18,395.2869 MATIC |
0.8265 USD |
0.7900 USD |
0.8265 USD |
0.7915 USD |
2022-09-17 |
0.8177 USD |
3,770.9229 MATIC |
0.8091 USD |
0.8091 USD |
0.8277 USD |
0.8243 USD |
2022-09-16 |
0.8020 USD |
26,968.2030 MATIC |
0.8172 USD |
0.7888 USD |
0.9122 USD |
0.8082 USD |
2022-09-15 |
0.8375 USD |
59,741.3861 MATIC |
0.8540 USD |
0.8190 USD |
0.8710 USD |
0.8314 USD |
2022-09-14 |
0.8515 USD |
16,396.2606 MATIC |
0.8504 USD |
0.8320 USD |
0.8656 USD |
0.8605 USD |
2022-09-13 |
0.8881 USD |
24,081.1240 MATIC |
0.9284 USD |
0.8416 USD |
0.9376 USD |
0.8481 USD |
2022-09-12 |
0.9161 USD |
17,849.7522 MATIC |
0.8810 USD |
0.8762 USD |
0.9300 USD |
0.9259 USD |
2022-09-11 |
0.9000 USD |
4,729.7457 MATIC |
0.9148 USD |
0.8898 USD |
0.9175 USD |
0.8997 USD |
2022-09-10 |
0.8860 USD |
55,097.7431 MATIC |
0.8893 USD |
0.8813 USD |
0.9100 USD |
0.8976 USD |
2022-09-09 |
0.8808 USD |
76,270.0602 MATIC |
0.8461 USD |
0.8461 USD |
0.8921 USD |
0.8912 USD |
2022-09-08 |
0.8357 USD |
18,008.8324 MATIC |
0.8402 USD |
0.8174 USD |
0.8461 USD |
0.8461 USD |
2022-09-07 |
0.8144 USD |
7,549.2087 MATIC |
0.8120 USD |
0.7927 USD |
0.8304 USD |
0.8304 USD |
2022-09-06 |
0.8794 USD |
55,282.1363 MATIC |
0.8860 USD |
0.8138 USD |
0.9169 USD |
0.8138 USD |
2022-09-05 |
0.8945 USD |
6,330.7217 MATIC |
0.8996 USD |
0.8731 USD |
0.9004 USD |
0.8731 USD |