Identifier on Coinbase Pro: MATIC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
1.1037 USD |
13,048,541.3000 MATIC |
1.1130 USD |
1.0822 USD |
1.1183 USD |
1.1037 USD |
| 2023-04-11 |
1.1150 USD |
13,303,191.1000 MATIC |
1.1214 USD |
1.1096 USD |
1.1323 USD |
1.1150 USD |
| 2023-04-10 |
1.1245 USD |
7,909,782.0000 MATIC |
1.1014 USD |
1.0885 USD |
1.1251 USD |
1.1245 USD |
| 2023-04-09 |
1.1080 USD |
5,197,757.1000 MATIC |
1.1027 USD |
1.0842 USD |
1.1107 USD |
1.1080 USD |
| 2023-04-08 |
1.1030 USD |
3,231,267.1000 MATIC |
1.1076 USD |
1.1003 USD |
1.1183 USD |
1.1030 USD |
| 2023-04-07 |
1.1089 USD |
9,410,587.9000 MATIC |
1.1154 USD |
1.0963 USD |
1.1209 USD |
1.1089 USD |
| 2023-04-06 |
1.1127 USD |
11,355,793.3000 MATIC |
1.1401 USD |
1.1076 USD |
1.1419 USD |
1.1127 USD |
| 2023-04-05 |
1.1413 USD |
16,098,733.5000 MATIC |
1.1391 USD |
1.1215 USD |
1.1695 USD |
1.1413 USD |
| 2023-04-04 |
1.1401 USD |
16,051,523.0000 MATIC |
1.0970 USD |
1.0924 USD |
1.1545 USD |
1.1401 USD |
| 2023-04-03 |
1.0966 USD |
17,564,321.5000 MATIC |
1.0957 USD |
1.0694 USD |
1.1195 USD |
1.0966 USD |
| 2023-04-02 |
1.0978 USD |
7,734,511.0000 MATIC |
1.1129 USD |
1.0816 USD |
1.1227 USD |
1.0978 USD |
| 2023-04-01 |
1.1148 USD |
10,360,013.7000 MATIC |
1.1182 USD |
1.0980 USD |
1.1289 USD |
1.1148 USD |
| 2023-03-31 |
1.1203 USD |
15,286,716.0000 MATIC |
1.0932 USD |
1.0732 USD |
1.1239 USD |
1.1203 USD |
| 2023-03-30 |
1.0925 USD |
19,048,677.0000 MATIC |
1.1224 USD |
1.0792 USD |
1.1428 USD |
1.0925 USD |
| 2023-03-29 |
1.1260 USD |
19,546,756.7000 MATIC |
1.0869 USD |
1.0848 USD |
1.1466 USD |
1.1260 USD |
| 2023-03-28 |
1.0871 USD |
21,668,267.9000 MATIC |
1.0463 USD |
1.0333 USD |
1.1101 USD |
1.0871 USD |
| 2023-03-27 |
1.0437 USD |
25,560,651.0000 MATIC |
1.1050 USD |
1.0260 USD |
1.1095 USD |
1.0437 USD |
| 2023-03-26 |
1.1110 USD |
13,996,159.6000 MATIC |
1.0795 USD |
1.0736 USD |
1.1208 USD |
1.1110 USD |
| 2023-03-25 |
1.0780 USD |
14,292,509.1000 MATIC |
1.0987 USD |
1.0630 USD |
1.1145 USD |
1.0780 USD |
| 2023-03-24 |
1.0985 USD |
29,079,267.6000 MATIC |
1.1384 USD |
1.0652 USD |
1.1490 USD |
1.0985 USD |
| 2023-03-23 |
1.1359 USD |
26,052,917.8000 MATIC |
1.1107 USD |
1.1022 USD |
1.1601 USD |
1.1359 USD |
| 2023-03-22 |
1.1115 USD |
33,302,779.8000 MATIC |
1.1564 USD |
1.0896 USD |
1.1641 USD |
1.1115 USD |
| 2023-03-21 |
1.1559 USD |
27,927,534.2000 MATIC |
1.1064 USD |
1.0831 USD |
1.1711 USD |
1.1559 USD |
| 2023-03-20 |
1.1083 USD |
32,860,152.0000 MATIC |
1.1694 USD |
1.1078 USD |
1.1752 USD |
1.1083 USD |
| 2023-03-19 |
1.1828 USD |
17,983,597.5000 MATIC |
1.1730 USD |
1.1599 USD |
1.2218 USD |
1.1828 USD |
| 2023-03-18 |
1.1730 USD |
32,673,527.0000 MATIC |
1.2248 USD |
1.1674 USD |
1.2535 USD |
1.1730 USD |
| 2023-03-17 |
1.2254 USD |
29,147,885.1000 MATIC |
1.1498 USD |
1.1374 USD |
1.2318 USD |
1.2254 USD |
| 2023-03-16 |
1.1525 USD |
26,059,029.0000 MATIC |
1.1160 USD |
1.1010 USD |
1.1596 USD |
1.1525 USD |
| 2023-03-15 |
1.1169 USD |
43,839,307.5000 MATIC |
1.1999 USD |
1.0769 USD |
1.2336 USD |
1.1169 USD |
| 2023-03-14 |
1.1846 USD |
47,573,605.1000 MATIC |
1.1981 USD |
1.1482 USD |
1.2490 USD |
1.1846 USD |
| 2023-03-13 |
1.1922 USD |
51,867,890.6000 MATIC |
1.1581 USD |
1.0954 USD |
1.2063 USD |
1.1922 USD |
| 2023-03-12 |
1.1410 USD |
28,254,366.3000 MATIC |
1.0632 USD |
1.0470 USD |
1.1534 USD |
1.1410 USD |
| 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 |