Crypto exchange Coinbase Pro

Market Polygon (MATIC) / USD

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