Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.7258 USD |
1,856,495.5000 MATIC |
0.7202 USD |
0.7097 USD |
0.7320 USD |
0.7258 USD |
| 2024-04-25 |
0.7212 USD |
8,179,425.4000 MATIC |
0.7051 USD |
0.6912 USD |
0.7278 USD |
0.7212 USD |
| 2024-04-24 |
0.7096 USD |
1,755,181.4000 MATIC |
0.7178 USD |
0.7038 USD |
0.7178 USD |
0.7096 USD |
| 2024-04-23 |
0.7274 USD |
2,512,795.7000 MATIC |
0.7382 USD |
0.7229 USD |
0.7402 USD |
0.7274 USD |
| 2024-04-22 |
0.7472 USD |
8,858,100.0000 MATIC |
0.7138 USD |
0.7092 USD |
0.7489 USD |
0.7472 USD |
| 2024-04-21 |
0.7146 USD |
8,242,649.8000 MATIC |
0.7383 USD |
0.7009 USD |
0.7451 USD |
0.7146 USD |
| 2024-04-20 |
0.7365 USD |
9,449,802.3000 MATIC |
0.6732 USD |
0.6637 USD |
0.7407 USD |
0.7365 USD |
| 2024-04-19 |
0.6690 USD |
16,127,238.1000 MATIC |
0.6759 USD |
0.6196 USD |
0.6914 USD |
0.6690 USD |
| 2024-04-18 |
0.6773 USD |
13,532,447.6000 MATIC |
0.6678 USD |
0.6501 USD |
0.6921 USD |
0.6773 USD |
| 2024-04-17 |
0.6731 USD |
9,681,697.6000 MATIC |
0.7032 USD |
0.6553 USD |
0.7103 USD |
0.6731 USD |
| 2024-04-16 |
0.7029 USD |
20,011,888.8000 MATIC |
0.7078 USD |
0.6729 USD |
0.7309 USD |
0.7029 USD |
| 2024-04-15 |
0.7125 USD |
19,082,769.6000 MATIC |
0.7117 USD |
0.6839 USD |
0.7528 USD |
0.7125 USD |
| 2024-04-14 |
0.7125 USD |
23,912,316.8000 MATIC |
0.6541 USD |
0.6318 USD |
0.7193 USD |
0.7125 USD |
| 2024-04-13 |
0.6491 USD |
29,531,248.6000 MATIC |
0.7658 USD |
0.5901 USD |
0.7728 USD |
0.6491 USD |
| 2024-04-12 |
0.7629 USD |
23,699,964.4000 MATIC |
0.8780 USD |
0.7360 USD |
0.8944 USD |
0.7629 USD |
| 2024-04-11 |
0.8785 USD |
10,919,844.0000 MATIC |
0.8873 USD |
0.8614 USD |
0.8960 USD |
0.8785 USD |
| 2024-04-10 |
0.8862 USD |
11,702,485.5000 MATIC |
0.8967 USD |
0.8530 USD |
0.9027 USD |
0.8862 USD |
| 2024-04-09 |
0.8972 USD |
8,795,861.5000 MATIC |
0.9470 USD |
0.8932 USD |
0.9500 USD |
0.8972 USD |
| 2024-04-08 |
0.9470 USD |
10,964,074.0000 MATIC |
0.9112 USD |
0.8899 USD |
0.9491 USD |
0.9470 USD |
| 2024-04-07 |
0.9118 USD |
8,855,314.5000 MATIC |
0.8974 USD |
0.8931 USD |
0.9239 USD |
0.9118 USD |
| 2024-04-06 |
0.9034 USD |
4,565,316.9000 MATIC |
0.8842 USD |
0.8815 USD |
0.9038 USD |
0.9034 USD |
| 2024-04-05 |
0.8859 USD |
9,120,697.5000 MATIC |
0.9058 USD |
0.8604 USD |
0.9096 USD |
0.8859 USD |
| 2024-04-04 |
0.9005 USD |
14,717,762.2000 MATIC |
0.8954 USD |
0.8728 USD |
0.9230 USD |
0.9005 USD |
| 2024-04-03 |
0.8980 USD |
9,889,048.7000 MATIC |
0.9006 USD |
0.8734 USD |
0.9233 USD |
0.8980 USD |
| 2024-04-02 |
0.9050 USD |
12,855,704.3000 MATIC |
0.9514 USD |
0.8849 USD |
0.9514 USD |
0.9050 USD |
| 2024-04-01 |
0.9506 USD |
15,939,925.4000 MATIC |
1.0030 USD |
0.9260 USD |
1.0075 USD |
0.9506 USD |
| 2024-03-31 |
1.0038 USD |
6,537,167.2000 MATIC |
0.9800 USD |
0.9772 USD |
1.0038 USD |
1.0038 USD |
| 2024-03-30 |
0.9759 USD |
8,900,854.3000 MATIC |
0.9913 USD |
0.9754 USD |
1.0040 USD |
0.9759 USD |
| 2024-03-29 |
0.9910 USD |
13,108,778.0000 MATIC |
1.0022 USD |
0.9771 USD |
1.0062 USD |
0.9910 USD |
| 2024-03-28 |
1.0057 USD |
13,449,106.0000 MATIC |
1.0084 USD |
0.9952 USD |
1.0256 USD |
1.0057 USD |
| 2024-03-27 |
1.0132 USD |
18,078,921.2000 MATIC |
1.0458 USD |
0.9994 USD |
1.0865 USD |
1.0132 USD |
| 2024-03-26 |
1.0394 USD |
11,687,860.6000 MATIC |
1.0458 USD |
1.0251 USD |
1.0777 USD |
1.0394 USD |
| 2024-03-25 |
1.0511 USD |
14,068,353.4000 MATIC |
1.0118 USD |
1.0019 USD |
1.0609 USD |
1.0511 USD |
| 2024-03-24 |
1.0122 USD |
9,751,378.2000 MATIC |
0.9793 USD |
0.9753 USD |
1.0169 USD |
1.0122 USD |
| 2024-03-23 |
0.9865 USD |
14,125,636.8000 MATIC |
0.9734 USD |
0.9545 USD |
1.0032 USD |
0.9865 USD |
| 2024-03-22 |
0.9667 USD |
13,103,528.6000 MATIC |
0.9950 USD |
0.9499 USD |
1.0188 USD |
0.9667 USD |
| 2024-03-21 |
0.9936 USD |
12,653,153.9000 MATIC |
1.0079 USD |
0.9710 USD |
1.0130 USD |
0.9936 USD |
| 2024-03-20 |
1.0142 USD |
22,873,580.6000 MATIC |
0.9313 USD |
0.9100 USD |
1.0167 USD |
1.0142 USD |
| 2024-03-19 |
0.9303 USD |
28,208,804.2000 MATIC |
1.0300 USD |
0.9086 USD |
1.0366 USD |
0.9303 USD |
| 2024-03-18 |
1.0299 USD |
13,960,898.6000 MATIC |
1.0877 USD |
1.0084 USD |
1.0891 USD |
1.0299 USD |
| 2024-03-17 |
1.0878 USD |
15,897,679.5000 MATIC |
1.0414 USD |
1.0050 USD |
1.0990 USD |
1.0878 USD |
| 2024-03-16 |
1.0442 USD |
19,375,228.2000 MATIC |
1.1418 USD |
1.0233 USD |
1.1683 USD |
1.0442 USD |
| 2024-03-15 |
1.1422 USD |
35,378,852.3000 MATIC |
1.2219 USD |
1.0639 USD |
1.2300 USD |
1.1422 USD |
| 2024-03-14 |
1.2161 USD |
29,576,742.6000 MATIC |
1.2710 USD |
1.1620 USD |
1.2860 USD |
1.2161 USD |
| 2024-03-13 |
1.2652 USD |
29,254,221.3000 MATIC |
1.1823 USD |
1.1760 USD |
1.2916 USD |
1.2652 USD |
| 2024-03-12 |
1.1817 USD |
28,885,179.8000 MATIC |
1.2411 USD |
1.1180 USD |
1.2469 USD |
1.1817 USD |
| 2024-03-11 |
1.2419 USD |
22,035,412.6000 MATIC |
1.2298 USD |
1.1652 USD |
1.2499 USD |
1.2419 USD |
| 2024-03-10 |
1.2263 USD |
46,624,709.7000 MATIC |
1.1593 USD |
1.1466 USD |
1.2499 USD |
1.2263 USD |
| 2024-03-09 |
1.1581 USD |
19,755,764.3000 MATIC |
1.1278 USD |
1.1201 USD |
1.1589 USD |
1.1581 USD |
| 2024-03-08 |
1.1293 USD |
19,924,885.5000 MATIC |
1.1622 USD |
1.0982 USD |
1.1780 USD |
1.1293 USD |