Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
1.5484 USD |
40,087,688.5000 MATIC |
1.6493 USD |
1.5216 USD |
1.6647 USD |
1.5484 USD |
| 2022-02-01 |
1.6467 USD |
60,773,884.5000 MATIC |
1.6430 USD |
1.6108 USD |
1.6813 USD |
1.6467 USD |
| 2022-01-31 |
1.6408 USD |
50,197,238.7000 MATIC |
1.6041 USD |
1.5247 USD |
1.6535 USD |
1.6408 USD |
| 2022-01-30 |
1.6072 USD |
44,138,670.3000 MATIC |
1.6974 USD |
1.5755 USD |
1.7100 USD |
1.6072 USD |
| 2022-01-29 |
1.6903 USD |
37,248,997.9000 MATIC |
1.6732 USD |
1.6507 USD |
1.7420 USD |
1.6903 USD |
| 2022-01-28 |
1.6796 USD |
92,495,602.9000 MATIC |
1.5900 USD |
1.5630 USD |
1.7039 USD |
1.6796 USD |
| 2022-01-27 |
1.5768 USD |
87,496,056.5000 MATIC |
1.5906 USD |
1.4965 USD |
1.6691 USD |
1.5768 USD |
| 2022-01-26 |
1.5885 USD |
119,455,804.1000 MATIC |
1.5596 USD |
1.5241 USD |
1.8361 USD |
1.5885 USD |
| 2022-01-25 |
1.5652 USD |
81,632,243.7000 MATIC |
1.5077 USD |
1.4106 USD |
1.6133 USD |
1.5652 USD |
| 2022-01-24 |
1.5111 USD |
117,791,546.9000 MATIC |
1.6170 USD |
1.3073 USD |
1.6179 USD |
1.5111 USD |
| 2022-01-23 |
1.6056 USD |
75,166,595.5000 MATIC |
1.5381 USD |
1.5103 USD |
1.6700 USD |
1.6056 USD |
| 2022-01-22 |
1.5267 USD |
143,186,849.1000 MATIC |
1.6990 USD |
1.3935 USD |
1.7573 USD |
1.5267 USD |
| 2022-01-21 |
1.7072 USD |
142,777,096.7000 MATIC |
1.9588 USD |
1.6368 USD |
2.0265 USD |
1.7072 USD |
| 2022-01-20 |
1.9911 USD |
48,205,115.8000 MATIC |
2.0295 USD |
1.9880 USD |
2.1935 USD |
1.9911 USD |
| 2022-01-19 |
2.0436 USD |
46,441,737.6000 MATIC |
2.1196 USD |
2.0144 USD |
2.1435 USD |
2.0436 USD |
| 2022-01-18 |
2.1376 USD |
49,035,435.7000 MATIC |
2.2195 USD |
2.0779 USD |
2.2462 USD |
2.1376 USD |
| 2022-01-17 |
2.2209 USD |
57,832,390.7000 MATIC |
2.3336 USD |
2.1650 USD |
2.4550 USD |
2.2209 USD |
| 2022-01-16 |
2.3298 USD |
20,590,372.4000 MATIC |
2.3466 USD |
2.2845 USD |
2.3737 USD |
2.3298 USD |
| 2022-01-15 |
2.3541 USD |
27,373,754.6000 MATIC |
2.3365 USD |
2.2947 USD |
2.4000 USD |
2.3541 USD |
| 2022-01-14 |
2.3388 USD |
40,200,302.9000 MATIC |
2.2643 USD |
2.1838 USD |
2.3524 USD |
2.3388 USD |
| 2022-01-13 |
2.2826 USD |
43,522,037.8000 MATIC |
2.3977 USD |
2.2410 USD |
2.4404 USD |
2.2826 USD |
| 2022-01-12 |
2.3969 USD |
61,977,836.6000 MATIC |
2.3609 USD |
2.3001 USD |
2.4516 USD |
2.3969 USD |
| 2022-01-11 |
2.3641 USD |
73,441,650.2000 MATIC |
2.0713 USD |
2.0466 USD |
2.3731 USD |
2.3641 USD |
| 2022-01-10 |
2.0604 USD |
65,417,819.4000 MATIC |
2.1153 USD |
1.9207 USD |
2.1476 USD |
2.0604 USD |
| 2022-01-09 |
2.1139 USD |
39,367,963.4000 MATIC |
1.9852 USD |
1.9632 USD |
2.1697 USD |
2.1139 USD |
| 2022-01-08 |
2.0103 USD |
65,687,043.3000 MATIC |
2.0535 USD |
1.8951 USD |
2.1431 USD |
2.0103 USD |
| 2022-01-07 |
2.0474 USD |
74,064,958.0000 MATIC |
2.2507 USD |
2.0431 USD |
2.2649 USD |
2.0474 USD |
| 2022-01-06 |
2.2540 USD |
71,643,248.4000 MATIC |
2.1829 USD |
2.0666 USD |
2.2919 USD |
2.2540 USD |
| 2022-01-05 |
2.2025 USD |
71,620,991.3000 MATIC |
2.3658 USD |
2.0210 USD |
2.4524 USD |
2.2025 USD |
| 2022-01-04 |
2.3648 USD |
43,943,150.7000 MATIC |
2.4333 USD |
2.3529 USD |
2.5080 USD |
2.3648 USD |
| 2022-01-03 |
2.4362 USD |
29,981,780.2000 MATIC |
2.5506 USD |
2.3600 USD |
2.5527 USD |
2.4362 USD |
| 2022-01-02 |
2.5504 USD |
19,817,974.3000 MATIC |
2.5730 USD |
2.5040 USD |
2.5860 USD |
2.5504 USD |
| 2022-01-01 |
2.5642 USD |
24,268,326.4000 MATIC |
2.5251 USD |
2.4994 USD |
2.6048 USD |
2.5642 USD |
| 2021-12-31 |
2.5375 USD |
48,072,928.4000 MATIC |
2.5545 USD |
2.4400 USD |
2.6726 USD |
2.5375 USD |
| 2021-12-30 |
2.5514 USD |
46,582,686.5000 MATIC |
2.4751 USD |
2.4100 USD |
2.5978 USD |
2.5514 USD |
| 2021-12-29 |
2.4775 USD |
71,342,028.2000 MATIC |
2.4932 USD |
2.4028 USD |
2.6214 USD |
2.4775 USD |
| 2021-12-28 |
2.5225 USD |
111,417,200.2000 MATIC |
2.7263 USD |
2.4410 USD |
2.7308 USD |
2.5225 USD |
| 2021-12-27 |
2.7313 USD |
53,178,849.3000 MATIC |
2.8805 USD |
2.7131 USD |
2.9249 USD |
2.7313 USD |
| 2021-12-26 |
2.8848 USD |
69,343,546.8000 MATIC |
2.6401 USD |
2.6111 USD |
2.8899 USD |
2.8848 USD |
| 2021-12-25 |
2.6475 USD |
42,101,233.5000 MATIC |
2.4689 USD |
2.4260 USD |
2.6900 USD |
2.6475 USD |
| 2021-12-24 |
2.4597 USD |
69,958,170.7000 MATIC |
2.6859 USD |
2.4210 USD |
2.6867 USD |
2.4597 USD |
| 2021-12-23 |
2.6818 USD |
93,753,511.5000 MATIC |
2.5008 USD |
2.4637 USD |
2.7344 USD |
2.6818 USD |
| 2021-12-22 |
2.4988 USD |
108,988,793.0000 MATIC |
2.3749 USD |
2.3700 USD |
2.6530 USD |
2.4988 USD |
| 2021-12-21 |
2.3540 USD |
67,465,987.4000 MATIC |
2.1309 USD |
2.1079 USD |
2.4099 USD |
2.3540 USD |
| 2021-12-20 |
2.1598 USD |
57,475,143.5000 MATIC |
2.2219 USD |
2.0463 USD |
2.2499 USD |
2.1598 USD |
| 2021-12-19 |
2.2350 USD |
45,475,909.3000 MATIC |
2.2353 USD |
2.1623 USD |
2.2957 USD |
2.2350 USD |
| 2021-12-18 |
2.2321 USD |
60,691,607.1000 MATIC |
2.1287 USD |
2.0550 USD |
2.2600 USD |
2.2321 USD |
| 2021-12-17 |
2.1060 USD |
64,751,531.2000 MATIC |
2.0696 USD |
1.9361 USD |
2.1621 USD |
2.1060 USD |
| 2021-12-16 |
2.0970 USD |
63,724,455.0000 MATIC |
2.1312 USD |
2.0705 USD |
2.2092 USD |
2.0970 USD |
| 2021-12-15 |
2.0878 USD |
136,466,022.6000 MATIC |
1.9425 USD |
1.8291 USD |
2.2470 USD |
2.0878 USD |