Identifier on Coinbase Pro: MATIC-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-11 |
1.0638 USD |
44,881,902.5000 MATIC |
1.0616 USD |
0.9925 USD |
1.1008 USD |
1.0638 USD |
2023-03-10 |
1.0643 USD |
65,135,681.9000 MATIC |
1.0164 USD |
0.9424 USD |
1.0700 USD |
1.0643 USD |
2023-03-09 |
1.0106 USD |
51,702,960.1000 MATIC |
1.0507 USD |
0.9731 USD |
1.0939 USD |
1.0106 USD |
2023-03-08 |
1.0502 USD |
45,881,060.1000 MATIC |
1.1500 USD |
1.0381 USD |
1.1574 USD |
1.0502 USD |
2023-03-07 |
1.1397 USD |
38,352,143.4000 MATIC |
1.1315 USD |
1.1119 USD |
1.1690 USD |
1.1397 USD |
2023-03-06 |
1.1329 USD |
24,255,248.8000 MATIC |
1.1359 USD |
1.1142 USD |
1.1472 USD |
1.1329 USD |
2023-03-05 |
1.1384 USD |
20,196,532.7000 MATIC |
1.1276 USD |
1.1178 USD |
1.1600 USD |
1.1384 USD |
2023-03-04 |
1.1258 USD |
10,393,192.1000 MATIC |
1.1691 USD |
1.1010 USD |
1.1776 USD |
1.1258 USD |
2023-03-03 |
1.1655 USD |
35,404,197.0000 MATIC |
1.2275 USD |
1.1233 USD |
1.2288 USD |
1.1655 USD |
2023-03-02 |
1.2230 USD |
19,769,724.7000 MATIC |
1.2494 USD |
1.1915 USD |
1.2541 USD |
1.2230 USD |
2023-03-01 |
1.2438 USD |
34,231,702.9000 MATIC |
1.1967 USD |
1.1902 USD |
1.2629 USD |
1.2438 USD |
2023-02-28 |
1.1940 USD |
38,340,567.8000 MATIC |
1.2344 USD |
1.1808 USD |
1.2442 USD |
1.1940 USD |
2023-02-27 |
1.2340 USD |
37,622,340.6000 MATIC |
1.2819 USD |
1.2137 USD |
1.2880 USD |
1.2340 USD |
2023-02-26 |
1.2809 USD |
24,105,421.5000 MATIC |
1.2461 USD |
1.2372 USD |
1.3008 USD |
1.2809 USD |
2023-02-25 |
1.2206 USD |
27,957,514.3000 MATIC |
1.2646 USD |
1.1954 USD |
1.2784 USD |
1.2206 USD |
2023-02-24 |
1.2655 USD |
37,907,548.0000 MATIC |
1.3539 USD |
1.2435 USD |
1.3636 USD |
1.2655 USD |
2023-02-23 |
1.3503 USD |
23,304,261.1000 MATIC |
1.3960 USD |
1.3332 USD |
1.4189 USD |
1.3503 USD |
2023-02-22 |
1.3849 USD |
37,628,406.8000 MATIC |
1.3866 USD |
1.3200 USD |
1.3911 USD |
1.3849 USD |
2023-02-21 |
1.3843 USD |
42,837,125.3000 MATIC |
1.4756 USD |
1.3621 USD |
1.5029 USD |
1.3843 USD |
2023-02-20 |
1.4753 USD |
26,713,803.6000 MATIC |
1.4786 USD |
1.4322 USD |
1.5076 USD |
1.4753 USD |
2023-02-19 |
1.4777 USD |
29,717,454.2000 MATIC |
1.4849 USD |
1.4618 USD |
1.5366 USD |
1.4777 USD |
2023-02-18 |
1.4910 USD |
35,098,313.8000 MATIC |
1.5242 USD |
1.4737 USD |
1.5678 USD |
1.4910 USD |
2023-02-17 |
1.5214 USD |
67,363,304.2000 MATIC |
1.3717 USD |
1.3697 USD |
1.5496 USD |
1.5214 USD |
2023-02-16 |
1.3895 USD |
74,079,711.1000 MATIC |
1.3288 USD |
1.3186 USD |
1.4667 USD |
1.3895 USD |
2023-02-15 |
1.3313 USD |
45,422,841.3000 MATIC |
1.2586 USD |
1.2327 USD |
1.3330 USD |
1.3313 USD |
2023-02-14 |
1.2593 USD |
53,378,549.9000 MATIC |
1.1857 USD |
1.1530 USD |
1.2600 USD |
1.2593 USD |
2023-02-13 |
1.1863 USD |
54,897,179.5000 MATIC |
1.2361 USD |
1.1370 USD |
1.2443 USD |
1.1863 USD |
2023-02-12 |
1.2407 USD |
26,387,670.8000 MATIC |
1.2495 USD |
1.2225 USD |
1.3031 USD |
1.2407 USD |
2023-02-11 |
1.2559 USD |
17,742,573.4000 MATIC |
1.2299 USD |
1.2130 USD |
1.2585 USD |
1.2559 USD |
2023-02-10 |
1.2348 USD |
56,487,970.6000 MATIC |
1.2298 USD |
1.2093 USD |
1.3136 USD |
1.2348 USD |
2023-02-09 |
1.2261 USD |
81,167,223.0000 MATIC |
1.3060 USD |
1.2022 USD |
1.3483 USD |
1.2261 USD |
2023-02-08 |
1.3043 USD |
62,845,529.3000 MATIC |
1.2700 USD |
1.2536 USD |
1.3500 USD |
1.3043 USD |
2023-02-07 |
1.2711 USD |
37,732,764.6000 MATIC |
1.1909 USD |
1.1878 USD |
1.2715 USD |
1.2711 USD |
2023-02-06 |
1.1950 USD |
24,067,223.0000 MATIC |
1.2033 USD |
1.1728 USD |
1.2381 USD |
1.1950 USD |
2023-02-05 |
1.2020 USD |
38,757,950.6000 MATIC |
1.2535 USD |
1.1841 USD |
1.2598 USD |
1.2020 USD |
2023-02-04 |
1.2665 USD |
23,365,174.6000 MATIC |
1.2455 USD |
1.2156 USD |
1.2842 USD |
1.2665 USD |
2023-02-03 |
1.2451 USD |
43,047,031.2000 MATIC |
1.1817 USD |
1.1660 USD |
1.2535 USD |
1.2451 USD |
2023-02-02 |
1.1945 USD |
50,215,648.7000 MATIC |
1.1937 USD |
1.1786 USD |
1.2573 USD |
1.1945 USD |
2023-02-01 |
1.1999 USD |
44,208,898.1000 MATIC |
1.1093 USD |
1.0609 USD |
1.2055 USD |
1.1999 USD |
2023-01-31 |
1.1085 USD |
27,443,313.2000 MATIC |
1.0878 USD |
1.0774 USD |
1.1234 USD |
1.1085 USD |
2023-01-30 |
1.0861 USD |
42,788,092.8000 MATIC |
1.1783 USD |
1.0638 USD |
1.1799 USD |
1.0861 USD |
2023-01-29 |
1.1766 USD |
38,902,882.6000 MATIC |
1.1443 USD |
1.1287 USD |
1.2000 USD |
1.1766 USD |
2023-01-28 |
1.1442 USD |
40,638,041.3000 MATIC |
1.1588 USD |
1.0917 USD |
1.1698 USD |
1.1442 USD |
2023-01-27 |
1.1550 USD |
74,759,175.7000 MATIC |
1.1235 USD |
1.0603 USD |
1.1899 USD |
1.1550 USD |
2023-01-26 |
1.1273 USD |
75,423,701.1000 MATIC |
0.9924 USD |
0.9865 USD |
1.1277 USD |
1.1273 USD |
2023-01-25 |
0.9915 USD |
36,820,862.5000 MATIC |
0.9553 USD |
0.9323 USD |
1.0188 USD |
0.9915 USD |
2023-01-24 |
0.9560 USD |
35,834,092.1000 MATIC |
0.9933 USD |
0.9424 USD |
1.0421 USD |
0.9560 USD |
2023-01-23 |
0.9937 USD |
28,477,009.1000 MATIC |
0.9943 USD |
0.9705 USD |
1.0143 USD |
0.9937 USD |
2023-01-22 |
0.9945 USD |
36,824,552.1000 MATIC |
0.9900 USD |
0.9747 USD |
1.0320 USD |
0.9945 USD |
2023-01-21 |
1.0092 USD |
34,334,813.7000 MATIC |
1.0265 USD |
0.9890 USD |
1.0412 USD |
1.0092 USD |