Crypto exchange Coinbase Pro

Market Polygon (MATIC) / USD

Identifier on Coinbase Pro: MATIC-USD
Date Price Volume Open Low High Close
2021-11-27 1.7118 USD 8,027,129.0000 MATIC 1.6400 USD 1.6284 USD 1.7268 USD 1.7118 USD
2021-11-26 1.6454 USD 79,328,575.8000 MATIC 1.9271 USD 1.5904 USD 1.9680 USD 1.6454 USD
2021-11-25 1.9181 USD 69,599,244.7000 MATIC 1.6857 USD 1.6712 USD 1.9200 USD 1.9181 USD
2021-11-24 1.6892 USD 61,431,136.8000 MATIC 1.7513 USD 1.6506 USD 1.8300 USD 1.6892 USD
2021-11-23 1.7573 USD 47,976,642.4000 MATIC 1.5592 USD 1.5433 USD 1.7583 USD 1.7573 USD
2021-11-22 1.5616 USD 36,321,514.6000 MATIC 1.6000 USD 1.5269 USD 1.6241 USD 1.5616 USD
2021-11-21 1.6200 USD 19,718,121.5000 MATIC 1.6668 USD 1.6037 USD 1.6697 USD 1.6200 USD
2021-11-20 1.6721 USD 33,148,139.5000 MATIC 1.6240 USD 1.5558 USD 1.6805 USD 1.6721 USD
2021-11-19 1.6093 USD 40,650,462.0000 MATIC 1.4975 USD 1.4808 USD 1.6281 USD 1.6093 USD
2021-11-18 1.4844 USD 57,408,484.2000 MATIC 1.6387 USD 1.4446 USD 1.6805 USD 1.4844 USD
2021-11-17 1.6373 USD 53,409,405.3000 MATIC 1.5622 USD 1.4893 USD 1.6778 USD 1.6373 USD
2021-11-16 1.5741 USD 76,375,268.3000 MATIC 1.6930 USD 1.4687 USD 1.6934 USD 1.5741 USD
2021-11-15 1.6909 USD 23,496,898.9000 MATIC 1.7283 USD 1.6886 USD 1.7672 USD 1.6909 USD
2021-11-14 1.7228 USD 18,517,908.9000 MATIC 1.7504 USD 1.6870 USD 1.7756 USD 1.7228 USD
2021-11-13 1.7640 USD 19,282,696.0000 MATIC 1.7163 USD 1.6982 USD 1.7706 USD 1.7640 USD
2021-11-12 1.7245 USD 33,908,836.7000 MATIC 1.7550 USD 1.6354 USD 1.7764 USD 1.7245 USD
2021-11-11 1.7743 USD 37,123,786.5000 MATIC 1.7025 USD 1.6660 USD 1.7904 USD 1.7743 USD
2021-11-10 1.6865 USD 70,351,033.4000 MATIC 1.7779 USD 1.5400 USD 1.8945 USD 1.6865 USD
2021-11-09 1.7782 USD 43,877,295.4000 MATIC 1.8947 USD 1.7620 USD 1.8971 USD 1.7782 USD
2021-11-08 1.8903 USD 38,752,934.6000 MATIC 1.8875 USD 1.8650 USD 1.9438 USD 1.8903 USD
2021-11-07 1.8855 USD 17,625,992.7000 MATIC 1.8859 USD 1.8529 USD 1.9162 USD 1.8855 USD
2021-11-06 1.8847 USD 25,794,005.2000 MATIC 1.8965 USD 1.8121 USD 1.9283 USD 1.8847 USD
2021-11-05 1.8883 USD 26,960,939.4000 MATIC 1.9161 USD 1.8680 USD 1.9507 USD 1.8883 USD
2021-11-04 1.9155 USD 63,002,389.3000 MATIC 2.0399 USD 1.8597 USD 2.0414 USD 1.9155 USD
2021-11-03 2.0362 USD 96,398,147.0000 MATIC 1.9412 USD 1.9396 USD 2.1940 USD 2.0362 USD
2021-11-02 1.9270 USD 45,058,809.7000 MATIC 1.9030 USD 1.8650 USD 1.9723 USD 1.9270 USD
2021-11-01 1.9060 USD 43,269,773.5000 MATIC 1.9407 USD 1.8400 USD 1.9731 USD 1.9060 USD
2021-10-31 1.9322 USD 68,570,464.2000 MATIC 1.8748 USD 1.7950 USD 2.0326 USD 1.9322 USD
2021-10-30 1.8470 USD 48,575,231.1000 MATIC 2.0256 USD 1.8278 USD 2.0311 USD 1.8470 USD
2021-10-29 2.0199 USD 105,186,525.9000 MATIC 2.1348 USD 1.9184 USD 2.2200 USD 2.0199 USD
2021-10-28 2.0716 USD 140,320,328.8000 MATIC 1.7568 USD 1.7566 USD 2.0843 USD 2.0716 USD
2021-10-27 1.7911 USD 134,373,793.9000 MATIC 1.7347 USD 1.6055 USD 1.9375 USD 1.7911 USD
2021-10-26 1.7323 USD 91,170,214.2000 MATIC 1.6745 USD 1.6573 USD 1.8575 USD 1.7323 USD
2021-10-25 1.6580 USD 45,138,430.3000 MATIC 1.5719 USD 1.5627 USD 1.6816 USD 1.6580 USD
2021-10-24 1.5798 USD 40,799,773.5000 MATIC 1.6407 USD 1.5250 USD 1.6448 USD 1.5798 USD
2021-10-23 1.6351 USD 55,831,285.1000 MATIC 1.5169 USD 1.4977 USD 1.6753 USD 1.6351 USD
2021-10-22 1.5134 USD 44,228,975.3000 MATIC 1.5051 USD 1.4902 USD 1.5781 USD 1.5134 USD
2021-10-21 1.5046 USD 64,208,534.8000 MATIC 1.5364 USD 1.4700 USD 1.6319 USD 1.5046 USD
2021-10-20 1.5283 USD 41,207,643.3000 MATIC 1.4785 USD 1.4510 USD 1.5507 USD 1.5283 USD
2021-10-19 1.4794 USD 33,001,122.3000 MATIC 1.4826 USD 1.4373 USD 1.5277 USD 1.4794 USD
2021-10-18 1.4825 USD 58,406,435.0000 MATIC 1.4600 USD 1.4461 USD 1.6191 USD 1.4825 USD
2021-10-17 1.4480 USD 35,714,025.4000 MATIC 1.5073 USD 1.4105 USD 1.5494 USD 1.4480 USD
2021-10-16 1.5064 USD 50,962,320.0000 MATIC 1.6028 USD 1.4972 USD 1.6145 USD 1.5064 USD
2021-10-15 1.5740 USD 192,251,470.7000 MATIC 1.2652 USD 1.2343 USD 1.6328 USD 1.5740 USD
2021-10-14 1.2651 USD 36,881,465.1000 MATIC 1.2419 USD 1.2286 USD 1.2898 USD 1.2651 USD
2021-10-13 1.2370 USD 40,009,444.1000 MATIC 1.2229 USD 1.1887 USD 1.2619 USD 1.2370 USD
2021-10-12 1.2227 USD 62,816,790.9000 MATIC 1.2426 USD 1.1522 USD 1.2426 USD 1.2227 USD
2021-10-11 1.2334 USD 48,152,344.9000 MATIC 1.2438 USD 1.2136 USD 1.3084 USD 1.2334 USD
2021-10-10 1.2478 USD 44,601,719.4000 MATIC 1.3521 USD 1.2430 USD 1.3579 USD 1.2478 USD
2021-10-09 1.3501 USD 61,214,997.7000 MATIC 1.3453 USD 1.3272 USD 1.3839 USD 1.3501 USD