Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-05 |
1.6745 USD |
110,415,906.0000 MATIC |
1.7400 USD |
1.6333 USD |
1.7991 USD |
1.6745 USD |
| 2021-09-04 |
1.7210 USD |
133,582,997.3000 MATIC |
1.4573 USD |
1.4459 USD |
1.7210 USD |
1.7210 USD |
| 2021-09-03 |
1.4518 USD |
56,841,819.3000 MATIC |
1.4461 USD |
1.4036 USD |
1.4986 USD |
1.4518 USD |
| 2021-09-02 |
1.4456 USD |
70,874,879.0000 MATIC |
1.4695 USD |
1.4307 USD |
1.5200 USD |
1.4456 USD |
| 2021-09-01 |
1.4470 USD |
103,917,987.7000 MATIC |
1.3379 USD |
1.3120 USD |
1.4969 USD |
1.4470 USD |
| 2021-08-31 |
1.3482 USD |
61,169,233.8000 MATIC |
1.3201 USD |
1.3022 USD |
1.4191 USD |
1.3482 USD |
| 2021-08-30 |
1.3139 USD |
49,633,488.5000 MATIC |
1.4209 USD |
1.3081 USD |
1.4234 USD |
1.3139 USD |
| 2021-08-29 |
1.4236 USD |
28,782,033.0000 MATIC |
1.4600 USD |
1.3966 USD |
1.4853 USD |
1.4236 USD |
| 2021-08-28 |
1.4574 USD |
27,528,422.9000 MATIC |
1.5201 USD |
1.4429 USD |
1.5300 USD |
1.4574 USD |
| 2021-08-27 |
1.5122 USD |
44,546,062.5000 MATIC |
1.3721 USD |
1.3507 USD |
1.5200 USD |
1.5122 USD |
| 2021-08-26 |
1.4040 USD |
53,671,715.4000 MATIC |
1.5275 USD |
1.3633 USD |
1.5484 USD |
1.4040 USD |
| 2021-08-25 |
1.5293 USD |
41,528,813.8000 MATIC |
1.4742 USD |
1.4200 USD |
1.5542 USD |
1.5293 USD |
| 2021-08-24 |
1.4757 USD |
57,985,562.3000 MATIC |
1.6240 USD |
1.4366 USD |
1.6300 USD |
1.4757 USD |
| 2021-08-23 |
1.6253 USD |
45,268,362.4000 MATIC |
1.6241 USD |
1.5901 USD |
1.6880 USD |
1.6253 USD |
| 2021-08-22 |
1.6346 USD |
43,415,811.8000 MATIC |
1.5844 USD |
1.5582 USD |
1.6693 USD |
1.6346 USD |
| 2021-08-21 |
1.5920 USD |
76,380,028.7000 MATIC |
1.5501 USD |
1.5137 USD |
1.7011 USD |
1.5920 USD |
| 2021-08-20 |
1.5503 USD |
73,722,999.7000 MATIC |
1.4716 USD |
1.4522 USD |
1.5692 USD |
1.5503 USD |
| 2021-08-19 |
1.4482 USD |
56,982,095.9000 MATIC |
1.3350 USD |
1.3010 USD |
1.4602 USD |
1.4482 USD |
| 2021-08-18 |
1.3544 USD |
67,591,781.7000 MATIC |
1.3495 USD |
1.2736 USD |
1.4100 USD |
1.3544 USD |
| 2021-08-17 |
1.3738 USD |
86,146,219.4000 MATIC |
1.4192 USD |
1.3350 USD |
1.5332 USD |
1.3738 USD |
| 2021-08-16 |
1.4305 USD |
69,284,586.7000 MATIC |
1.4672 USD |
1.4137 USD |
1.5600 USD |
1.4305 USD |
| 2021-08-15 |
1.4672 USD |
46,342,069.1000 MATIC |
1.4433 USD |
1.3707 USD |
1.4863 USD |
1.4672 USD |
| 2021-08-14 |
1.4457 USD |
49,818,989.8000 MATIC |
1.5119 USD |
1.4000 USD |
1.5144 USD |
1.4457 USD |
| 2021-08-13 |
1.4777 USD |
106,359,267.8000 MATIC |
1.3218 USD |
1.3154 USD |
1.5002 USD |
1.4777 USD |
| 2021-08-12 |
1.3258 USD |
138,612,932.6000 MATIC |
1.3713 USD |
1.2578 USD |
1.4799 USD |
1.3258 USD |
| 2021-08-11 |
1.3740 USD |
144,731,071.8000 MATIC |
1.1567 USD |
1.1532 USD |
1.4270 USD |
1.3740 USD |
| 2021-08-10 |
1.1560 USD |
60,025,775.2000 MATIC |
1.1274 USD |
1.1080 USD |
1.1793 USD |
1.1560 USD |
| 2021-08-09 |
1.1259 USD |
65,520,147.5000 MATIC |
1.0816 USD |
1.0378 USD |
1.1587 USD |
1.1259 USD |
| 2021-08-08 |
1.0864 USD |
63,199,855.5000 MATIC |
1.1673 USD |
1.0694 USD |
1.1806 USD |
1.0864 USD |
| 2021-08-07 |
1.1718 USD |
84,781,964.6000 MATIC |
1.0813 USD |
1.0685 USD |
1.1963 USD |
1.1718 USD |
| 2021-08-06 |
1.0810 USD |
45,096,143.3000 MATIC |
1.0655 USD |
1.0354 USD |
1.0995 USD |
1.0810 USD |
| 2021-08-05 |
1.0657 USD |
45,553,787.8000 MATIC |
1.0536 USD |
1.0107 USD |
1.0759 USD |
1.0657 USD |
| 2021-08-04 |
1.0532 USD |
34,278,260.2000 MATIC |
1.0228 USD |
1.0074 USD |
1.0710 USD |
1.0532 USD |
| 2021-08-03 |
1.0221 USD |
34,341,421.7000 MATIC |
1.0455 USD |
1.0046 USD |
1.0599 USD |
1.0221 USD |
| 2021-08-02 |
1.0538 USD |
43,234,638.6000 MATIC |
1.0504 USD |
1.0200 USD |
1.0799 USD |
1.0538 USD |
| 2021-08-01 |
1.0464 USD |
60,637,326.4000 MATIC |
1.0827 USD |
1.0419 USD |
1.1362 USD |
1.0464 USD |
| 2021-07-31 |
1.0835 USD |
52,475,657.8000 MATIC |
1.0663 USD |
1.0252 USD |
1.1014 USD |
1.0835 USD |
| 2021-07-30 |
1.0531 USD |
50,939,850.4000 MATIC |
1.0284 USD |
0.9957 USD |
1.0717 USD |
1.0531 USD |
| 2021-07-29 |
1.0240 USD |
33,425,754.0000 MATIC |
1.0183 USD |
0.9908 USD |
1.0441 USD |
1.0240 USD |
| 2021-07-28 |
1.0163 USD |
61,599,833.1000 MATIC |
1.0402 USD |
0.9880 USD |
1.0592 USD |
1.0163 USD |
| 2021-07-27 |
1.0363 USD |
121,459,080.0000 MATIC |
1.0152 USD |
0.9374 USD |
1.0641 USD |
1.0363 USD |
| 2021-07-26 |
1.0270 USD |
190,483,408.1000 MATIC |
0.9401 USD |
0.9307 USD |
1.1358 USD |
1.0270 USD |
| 2021-07-25 |
0.9399 USD |
55,074,096.3000 MATIC |
0.9487 USD |
0.8867 USD |
0.9652 USD |
0.9399 USD |
| 2021-07-24 |
0.9494 USD |
69,379,952.6000 MATIC |
0.9502 USD |
0.9111 USD |
0.9888 USD |
0.9494 USD |
| 2021-07-23 |
0.9447 USD |
99,201,174.6000 MATIC |
0.8807 USD |
0.8591 USD |
0.9574 USD |
0.9447 USD |
| 2021-07-22 |
0.8861 USD |
121,222,483.5000 MATIC |
0.8903 USD |
0.8450 USD |
0.9324 USD |
0.8861 USD |
| 2021-07-21 |
0.8930 USD |
179,990,635.5000 MATIC |
0.6890 USD |
0.6689 USD |
0.9600 USD |
0.8930 USD |
| 2021-07-20 |
0.6906 USD |
127,165,372.4000 MATIC |
0.7337 USD |
0.6221 USD |
0.7386 USD |
0.6906 USD |
| 2021-07-19 |
0.7369 USD |
44,828,183.6000 MATIC |
0.7940 USD |
0.7286 USD |
0.8003 USD |
0.7369 USD |
| 2021-07-18 |
0.7999 USD |
33,465,747.9000 MATIC |
0.8023 USD |
0.7858 USD |
0.8601 USD |
0.7999 USD |