Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
1.1436 USD |
30,063,428.2000 MATIC |
1.0897 USD |
1.0811 USD |
1.1498 USD |
1.1436 USD |
| 2024-03-03 |
1.0846 USD |
21,993,035.6000 MATIC |
1.0955 USD |
1.0288 USD |
1.1189 USD |
1.0846 USD |
| 2024-03-02 |
1.0892 USD |
27,723,938.5000 MATIC |
1.0255 USD |
1.0238 USD |
1.1000 USD |
1.0892 USD |
| 2024-03-01 |
1.0221 USD |
16,359,614.4000 MATIC |
1.0022 USD |
1.0000 USD |
1.0298 USD |
1.0221 USD |
| 2024-02-29 |
0.9936 USD |
30,439,978.9000 MATIC |
1.0102 USD |
0.9808 USD |
1.0625 USD |
0.9936 USD |
| 2024-02-28 |
1.0087 USD |
29,010,962.5000 MATIC |
1.0289 USD |
0.9633 USD |
1.0696 USD |
1.0087 USD |
| 2024-02-27 |
1.0317 USD |
22,328,703.8000 MATIC |
1.0600 USD |
1.0158 USD |
1.0789 USD |
1.0317 USD |
| 2024-02-26 |
1.0617 USD |
33,935,221.6000 MATIC |
0.9991 USD |
0.9722 USD |
1.0720 USD |
1.0617 USD |
| 2024-02-25 |
0.9854 USD |
11,586,197.3000 MATIC |
0.9941 USD |
0.9633 USD |
1.0041 USD |
0.9854 USD |
| 2024-02-24 |
0.9968 USD |
12,541,996.5000 MATIC |
0.9868 USD |
0.9733 USD |
1.0309 USD |
0.9968 USD |
| 2024-02-23 |
0.9863 USD |
21,025,780.1000 MATIC |
0.9931 USD |
0.9427 USD |
1.0064 USD |
0.9863 USD |
| 2024-02-22 |
1.0061 USD |
35,079,254.5000 MATIC |
0.9515 USD |
0.9205 USD |
1.0532 USD |
1.0061 USD |
| 2024-02-21 |
0.9303 USD |
25,634,696.2000 MATIC |
1.0227 USD |
0.9075 USD |
1.0368 USD |
0.9303 USD |
| 2024-02-20 |
1.0255 USD |
27,183,804.6000 MATIC |
0.9973 USD |
0.9440 USD |
1.0341 USD |
1.0255 USD |
| 2024-02-19 |
1.0015 USD |
16,875,977.3000 MATIC |
0.9998 USD |
0.9735 USD |
1.0112 USD |
1.0015 USD |
| 2024-02-18 |
0.9983 USD |
16,974,002.6000 MATIC |
0.9283 USD |
0.9180 USD |
0.9999 USD |
0.9983 USD |
| 2024-02-17 |
0.9302 USD |
15,265,645.1000 MATIC |
0.9520 USD |
0.9045 USD |
0.9595 USD |
0.9302 USD |
| 2024-02-16 |
0.9471 USD |
27,473,668.2000 MATIC |
0.8905 USD |
0.8868 USD |
0.9520 USD |
0.9471 USD |
| 2024-02-15 |
0.8829 USD |
19,536,357.0000 MATIC |
0.8910 USD |
0.8718 USD |
0.9102 USD |
0.8829 USD |
| 2024-02-14 |
0.8912 USD |
21,811,503.4000 MATIC |
0.8542 USD |
0.8445 USD |
0.8944 USD |
0.8912 USD |
| 2024-02-13 |
0.8517 USD |
10,629,988.1000 MATIC |
0.8800 USD |
0.8436 USD |
0.8850 USD |
0.8517 USD |
| 2024-02-12 |
0.8810 USD |
16,409,975.5000 MATIC |
0.8352 USD |
0.8180 USD |
0.8862 USD |
0.8810 USD |
| 2024-02-11 |
0.8331 USD |
9,601,415.4000 MATIC |
0.8490 USD |
0.8321 USD |
0.8658 USD |
0.8331 USD |
| 2024-02-10 |
0.8497 USD |
9,048,316.9000 MATIC |
0.8534 USD |
0.8381 USD |
0.8690 USD |
0.8497 USD |
| 2024-02-09 |
0.8547 USD |
15,307,286.6000 MATIC |
0.8339 USD |
0.8314 USD |
0.8593 USD |
0.8547 USD |
| 2024-02-08 |
0.8433 USD |
13,984,399.6000 MATIC |
0.8343 USD |
0.8224 USD |
0.8487 USD |
0.8433 USD |
| 2024-02-07 |
0.8340 USD |
11,638,221.9000 MATIC |
0.8050 USD |
0.7866 USD |
0.8369 USD |
0.8340 USD |
| 2024-02-06 |
0.8068 USD |
13,210,051.5000 MATIC |
0.7793 USD |
0.7766 USD |
0.8173 USD |
0.8068 USD |
| 2024-02-05 |
0.7790 USD |
7,095,811.6000 MATIC |
0.7730 USD |
0.7623 USD |
0.7943 USD |
0.7790 USD |
| 2024-02-04 |
0.7819 USD |
4,803,598.9000 MATIC |
0.7849 USD |
0.7700 USD |
0.7881 USD |
0.7819 USD |
| 2024-02-03 |
0.7842 USD |
4,428,659.8000 MATIC |
0.7992 USD |
0.7802 USD |
0.8060 USD |
0.7842 USD |
| 2024-02-02 |
0.7995 USD |
9,874,110.7000 MATIC |
0.8117 USD |
0.7725 USD |
0.8221 USD |
0.7995 USD |
| 2024-02-01 |
0.8082 USD |
8,517,131.1000 MATIC |
0.7863 USD |
0.7650 USD |
0.8171 USD |
0.8082 USD |
| 2024-01-31 |
0.7857 USD |
10,711,763.7000 MATIC |
0.7992 USD |
0.7786 USD |
0.8335 USD |
0.7857 USD |
| 2024-01-30 |
0.7999 USD |
10,411,330.1000 MATIC |
0.8132 USD |
0.7956 USD |
0.8220 USD |
0.7999 USD |
| 2024-01-29 |
0.8127 USD |
12,150,845.9000 MATIC |
0.7891 USD |
0.7737 USD |
0.8178 USD |
0.8127 USD |
| 2024-01-28 |
0.7907 USD |
10,117,728.1000 MATIC |
0.7880 USD |
0.7812 USD |
0.8100 USD |
0.7907 USD |
| 2024-01-27 |
0.7863 USD |
7,867,822.5000 MATIC |
0.7593 USD |
0.7553 USD |
0.7886 USD |
0.7863 USD |
| 2024-01-26 |
0.7582 USD |
7,081,467.3000 MATIC |
0.7316 USD |
0.7264 USD |
0.7626 USD |
0.7582 USD |
| 2024-01-25 |
0.7324 USD |
6,700,498.7000 MATIC |
0.7388 USD |
0.7164 USD |
0.7392 USD |
0.7324 USD |
| 2024-01-24 |
0.7354 USD |
10,405,529.5000 MATIC |
0.7245 USD |
0.7156 USD |
0.7455 USD |
0.7354 USD |
| 2024-01-23 |
0.7212 USD |
11,478,775.7000 MATIC |
0.7463 USD |
0.6910 USD |
0.7642 USD |
0.7212 USD |
| 2024-01-22 |
0.7449 USD |
13,435,475.6000 MATIC |
0.7824 USD |
0.7296 USD |
0.7912 USD |
0.7449 USD |
| 2024-01-21 |
0.7827 USD |
7,215,306.3000 MATIC |
0.7864 USD |
0.7798 USD |
0.8066 USD |
0.7827 USD |
| 2024-01-20 |
0.7868 USD |
7,386,330.7000 MATIC |
0.7616 USD |
0.7507 USD |
0.7870 USD |
0.7868 USD |
| 2024-01-19 |
0.7583 USD |
12,803,416.1000 MATIC |
0.7851 USD |
0.7426 USD |
0.7964 USD |
0.7583 USD |
| 2024-01-18 |
0.7886 USD |
10,919,274.5000 MATIC |
0.8100 USD |
0.7710 USD |
0.8199 USD |
0.7886 USD |
| 2024-01-17 |
0.8065 USD |
9,692,396.5000 MATIC |
0.8449 USD |
0.8015 USD |
0.8522 USD |
0.8065 USD |
| 2024-01-16 |
0.8505 USD |
9,538,632.8000 MATIC |
0.8440 USD |
0.8274 USD |
0.8580 USD |
0.8505 USD |
| 2024-01-15 |
0.8471 USD |
6,283,459.5000 MATIC |
0.8368 USD |
0.8352 USD |
0.8669 USD |
0.8471 USD |