Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
0.2317 USD |
2,366,650.9000 MATIC |
0.2381 USD |
0.2270 USD |
0.2383 USD |
0.2317 USD |
| 2025-05-16 |
0.2392 USD |
2,706,944.6000 MATIC |
0.2350 USD |
0.2340 USD |
0.2464 USD |
0.2392 USD |
| 2025-05-15 |
0.2368 USD |
5,850,404.8000 MATIC |
0.2492 USD |
0.2318 USD |
0.2515 USD |
0.2368 USD |
| 2025-05-14 |
0.2493 USD |
4,050,445.8000 MATIC |
0.2593 USD |
0.2469 USD |
0.2639 USD |
0.2493 USD |
| 2025-05-13 |
0.2588 USD |
5,970,188.6000 MATIC |
0.2550 USD |
0.2450 USD |
0.2644 USD |
0.2588 USD |
| 2025-05-12 |
0.2562 USD |
5,660,793.2000 MATIC |
0.2549 USD |
0.2464 USD |
0.2704 USD |
0.2562 USD |
| 2025-05-11 |
0.2567 USD |
2,763,194.2000 MATIC |
0.2749 USD |
0.2532 USD |
0.2763 USD |
0.2567 USD |
| 2025-05-10 |
0.2727 USD |
4,521,451.9000 MATIC |
0.2522 USD |
0.2514 USD |
0.2737 USD |
0.2727 USD |
| 2025-05-09 |
0.2516 USD |
6,036,067.5000 MATIC |
0.2505 USD |
0.2460 USD |
0.2626 USD |
0.2516 USD |
| 2025-05-08 |
0.2495 USD |
8,028,613.1000 MATIC |
0.2188 USD |
0.2170 USD |
0.2560 USD |
0.2495 USD |
| 2025-05-07 |
0.2176 USD |
3,263,522.9000 MATIC |
0.2182 USD |
0.2151 USD |
0.2218 USD |
0.2176 USD |
| 2025-05-06 |
0.2110 USD |
4,075,422.7000 MATIC |
0.2233 USD |
0.2097 USD |
0.2244 USD |
0.2110 USD |
| 2025-05-05 |
0.2245 USD |
6,060,613.5000 MATIC |
0.2291 USD |
0.2208 USD |
0.2383 USD |
0.2245 USD |
| 2025-05-04 |
0.2318 USD |
2,856,287.7000 MATIC |
0.2291 USD |
0.2276 USD |
0.2330 USD |
0.2318 USD |
| 2025-05-03 |
0.2309 USD |
2,265,812.0000 MATIC |
0.2396 USD |
0.2280 USD |
0.2400 USD |
0.2309 USD |
| 2025-05-02 |
0.2390 USD |
4,990,174.0000 MATIC |
0.2398 USD |
0.2316 USD |
0.2433 USD |
0.2390 USD |
| 2025-05-01 |
0.2416 USD |
3,852,923.6000 MATIC |
0.2371 USD |
0.2371 USD |
0.2466 USD |
0.2416 USD |
| 2025-04-30 |
0.2377 USD |
3,891,103.3000 MATIC |
0.2363 USD |
0.2262 USD |
0.2432 USD |
0.2377 USD |
| 2025-04-29 |
0.2363 USD |
6,286,765.8000 MATIC |
0.2392 USD |
0.2355 USD |
0.2439 USD |
0.2363 USD |
| 2025-04-28 |
0.2392 USD |
11,779,827.5000 MATIC |
0.2403 USD |
0.2300 USD |
0.2476 USD |
0.2392 USD |
| 2025-04-27 |
0.2422 USD |
6,063,511.3000 MATIC |
0.2450 USD |
0.2366 USD |
0.2505 USD |
0.2422 USD |
| 2025-04-26 |
0.2455 USD |
3,997,421.0000 MATIC |
0.2496 USD |
0.2433 USD |
0.2543 USD |
0.2455 USD |
| 2025-04-25 |
0.2497 USD |
8,585,618.2000 MATIC |
0.2477 USD |
0.2383 USD |
0.2520 USD |
0.2497 USD |
| 2025-04-24 |
0.2516 USD |
20,059,441.1000 MATIC |
0.2213 USD |
0.2155 USD |
0.2689 USD |
0.2516 USD |
| 2025-04-23 |
0.2214 USD |
6,651,036.5000 MATIC |
0.2209 USD |
0.2183 USD |
0.2276 USD |
0.2214 USD |
| 2025-04-22 |
0.2162 USD |
5,597,709.8000 MATIC |
0.1993 USD |
0.1966 USD |
0.2231 USD |
0.2162 USD |
| 2025-04-21 |
0.1998 USD |
3,183,445.2000 MATIC |
0.1911 USD |
0.1909 USD |
0.2052 USD |
0.1998 USD |
| 2025-04-20 |
0.1904 USD |
1,279,742.2000 MATIC |
0.1913 USD |
0.1877 USD |
0.1926 USD |
0.1904 USD |
| 2025-04-19 |
0.1923 USD |
1,333,250.5000 MATIC |
0.1902 USD |
0.1890 USD |
0.1928 USD |
0.1923 USD |
| 2025-04-18 |
0.1900 USD |
2,027,678.0000 MATIC |
0.1825 USD |
0.1818 USD |
0.1913 USD |
0.1900 USD |
| 2025-04-17 |
0.1827 USD |
1,674,691.8000 MATIC |
0.1786 USD |
0.1775 USD |
0.1848 USD |
0.1827 USD |
| 2025-04-16 |
0.1799 USD |
2,562,701.9000 MATIC |
0.1798 USD |
0.1755 USD |
0.1849 USD |
0.1799 USD |
| 2025-04-15 |
0.1813 USD |
2,495,243.9000 MATIC |
0.1826 USD |
0.1798 USD |
0.1868 USD |
0.1813 USD |
| 2025-04-14 |
0.1830 USD |
4,072,347.2000 MATIC |
0.1829 USD |
0.1801 USD |
0.1875 USD |
0.1830 USD |
| 2025-04-13 |
0.1819 USD |
2,304,268.4000 MATIC |
0.1902 USD |
0.1817 USD |
0.1935 USD |
0.1819 USD |
| 2025-04-12 |
0.1887 USD |
2,771,272.2000 MATIC |
0.1827 USD |
0.1812 USD |
0.1928 USD |
0.1887 USD |
| 2025-04-11 |
0.1848 USD |
2,190,535.4000 MATIC |
0.1821 USD |
0.1809 USD |
0.1873 USD |
0.1848 USD |
| 2025-04-10 |
0.1824 USD |
4,978,001.1000 MATIC |
0.1869 USD |
0.1755 USD |
0.1893 USD |
0.1824 USD |
| 2025-04-09 |
0.1880 USD |
9,066,106.1000 MATIC |
0.1671 USD |
0.1618 USD |
0.1890 USD |
0.1880 USD |
| 2025-04-08 |
0.1672 USD |
6,237,755.7000 MATIC |
0.1740 USD |
0.1655 USD |
0.1814 USD |
0.1672 USD |
| 2025-04-07 |
0.1742 USD |
13,656,498.3000 MATIC |
0.1712 USD |
0.1518 USD |
0.1782 USD |
0.1742 USD |
| 2025-04-06 |
0.1718 USD |
5,136,275.3000 MATIC |
0.1875 USD |
0.1700 USD |
0.1883 USD |
0.1718 USD |
| 2025-04-05 |
0.1867 USD |
1,209,104.9000 MATIC |
0.1906 USD |
0.1855 USD |
0.1912 USD |
0.1867 USD |
| 2025-04-04 |
0.1902 USD |
9,175,964.0000 MATIC |
0.1903 USD |
0.1867 USD |
0.1945 USD |
0.1902 USD |
| 2025-04-03 |
0.1908 USD |
8,137,625.3000 MATIC |
0.1899 USD |
0.1801 USD |
0.1978 USD |
0.1908 USD |
| 2025-04-02 |
0.1889 USD |
4,677,353.9000 MATIC |
0.2007 USD |
0.1876 USD |
0.2018 USD |
0.1889 USD |
| 2025-04-01 |
0.2003 USD |
2,895,478.1000 MATIC |
0.2024 USD |
0.1989 USD |
0.2076 USD |
0.2003 USD |
| 2025-03-31 |
0.2026 USD |
1,705,188.8000 MATIC |
0.2042 USD |
0.2003 USD |
0.2096 USD |
0.2026 USD |
| 2025-03-30 |
0.2039 USD |
2,285,188.1000 MATIC |
0.2019 USD |
0.2000 USD |
0.2070 USD |
0.2039 USD |
| 2025-03-29 |
0.2020 USD |
7,521,596.2000 MATIC |
0.2126 USD |
0.1974 USD |
0.2266 USD |
0.2020 USD |