Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.7295 USD |
9,024.0654 |
0.7318 USD |
0.7211 USD |
0.7238 USD |
0.7256 USD |
| 2024-05-04 |
0.7318 USD |
190,251.7316 |
0.7333 USD |
0.7245 USD |
0.7247 USD |
0.7320 USD |
| 2024-05-03 |
0.7339 USD |
60,059.6311 |
0.7195 USD |
0.7155 USD |
0.7166 USD |
0.7345 USD |
| 2024-05-02 |
0.7233 USD |
107,664.4086 |
0.6923 USD |
0.6725 USD |
0.6828 USD |
0.7200 USD |
| 2024-05-01 |
0.6869 USD |
568,408.5538 |
0.6669 USD |
0.6324 USD |
0.6483 USD |
0.6857 USD |
| 2024-04-30 |
0.6640 USD |
355,774.3157 |
0.7053 USD |
0.6482 USD |
0.6593 USD |
0.6642 USD |
| 2024-04-29 |
0.7075 USD |
96,187.9707 |
0.7232 USD |
0.6895 USD |
0.6978 USD |
0.7095 USD |
| 2024-04-28 |
0.7340 USD |
46,591.2242 |
0.7315 USD |
0.7271 USD |
0.7296 USD |
0.7391 USD |
| 2024-04-27 |
0.7332 USD |
435,477.6017 |
0.7035 USD |
0.6826 USD |
0.6946 USD |
0.7331 USD |
| 2024-04-26 |
0.7032 USD |
97,959.6910 |
0.7214 USD |
0.7006 USD |
0.7102 USD |
0.7019 USD |
| 2024-04-25 |
0.7214 USD |
63,965.5598 |
0.7069 USD |
0.6968 USD |
0.7022 USD |
0.7209 USD |
| 2024-04-24 |
0.7071 USD |
140,202.0479 |
0.7312 USD |
0.7100 USD |
0.7178 USD |
0.7100 USD |
| 2024-04-23 |
0.7305 USD |
72,313.7442 |
0.7475 USD |
0.7290 USD |
0.7328 USD |
0.7309 USD |
| 2024-04-22 |
0.7565 USD |
147,273.1058 |
0.7200 USD |
0.7124 USD |
0.7245 USD |
0.7565 USD |
| 2024-04-21 |
0.7289 USD |
68,815.2055 |
0.7392 USD |
0.7059 USD |
0.7207 USD |
0.7245 USD |
| 2024-04-20 |
0.7409 USD |
82,190.6657 |
0.6757 USD |
0.6705 USD |
0.6817 USD |
0.7366 USD |
| 2024-04-19 |
0.6735 USD |
316,589.4778 |
0.6764 USD |
0.6216 USD |
0.6437 USD |
0.6819 USD |
| 2024-04-18 |
0.6805 USD |
312,678.0038 |
0.6680 USD |
0.6551 USD |
0.6632 USD |
0.6790 USD |
| 2024-04-17 |
0.6774 USD |
355,727.5517 |
0.7042 USD |
0.6564 USD |
0.6745 USD |
0.6756 USD |
| 2024-04-16 |
0.7024 USD |
186,957.9697 |
0.7099 USD |
0.6756 USD |
0.6922 USD |
0.7073 USD |
| 2024-04-15 |
0.7151 USD |
308,525.2514 |
0.7248 USD |
0.6900 USD |
0.7095 USD |
0.7151 USD |
| 2024-04-14 |
0.7105 USD |
233,482.9026 |
0.6653 USD |
0.6400 USD |
0.6571 USD |
0.6763 USD |
| 2024-04-13 |
0.6663 USD |
378,116.9266 |
0.7690 USD |
0.6129 USD |
0.6877 USD |
0.6717 USD |
| 2024-04-12 |
0.7612 USD |
514,363.0872 |
0.8780 USD |
0.7250 USD |
0.7678 USD |
0.7606 USD |
| 2024-04-11 |
0.8777 USD |
134,729.3634 |
0.8843 USD |
0.8619 USD |
0.8722 USD |
0.8794 USD |
| 2024-04-10 |
0.8862 USD |
235,916.1996 |
0.8969 USD |
0.8539 USD |
0.8684 USD |
0.8896 USD |
| 2024-04-09 |
0.9044 USD |
112,267.9428 |
0.9466 USD |
0.8946 USD |
0.9028 USD |
0.9029 USD |
| 2024-04-08 |
0.9448 USD |
250,180.8829 |
0.9111 USD |
0.8907 USD |
0.8954 USD |
0.9467 USD |
| 2024-04-07 |
0.9084 USD |
67,900.0048 |
0.8981 USD |
0.8945 USD |
0.9000 USD |
0.9139 USD |
| 2024-04-06 |
0.8996 USD |
49,442.7490 |
0.8863 USD |
0.8830 USD |
0.8892 USD |
0.9019 USD |
| 2024-04-05 |
0.8859 USD |
225,688.2482 |
0.9049 USD |
0.8611 USD |
0.8772 USD |
0.8858 USD |
| 2024-04-04 |
0.9028 USD |
127,564.0219 |
0.8956 USD |
0.8726 USD |
0.8840 USD |
0.9015 USD |
| 2024-04-03 |
0.8956 USD |
119,949.6042 |
0.9003 USD |
0.8754 USD |
0.8898 USD |
0.8964 USD |
| 2024-04-02 |
0.8998 USD |
297,670.8253 |
0.9519 USD |
0.8856 USD |
0.8988 USD |
0.9051 USD |
| 2024-04-01 |
0.9519 USD |
237,181.0948 |
1.0008 USD |
0.9258 USD |
0.9370 USD |
0.9511 USD |
| 2024-03-31 |
0.9991 USD |
167,024.2849 |
0.9804 USD |
0.9772 USD |
0.9821 USD |
0.9981 USD |
| 2024-03-30 |
0.9771 USD |
113,290.4613 |
0.9920 USD |
0.9784 USD |
0.9842 USD |
0.9800 USD |
| 2024-03-29 |
0.9891 USD |
162,680.8221 |
1.0018 USD |
0.9774 USD |
0.9858 USD |
0.9902 USD |
| 2024-03-28 |
1.0040 USD |
152,814.4473 |
1.0048 USD |
0.9919 USD |
1.0024 USD |
1.0046 USD |
| 2024-03-27 |
1.0137 USD |
264,577.8373 |
1.0494 USD |
0.9999 USD |
1.0115 USD |
1.0123 USD |
| 2024-03-26 |
1.0505 USD |
247,510.9325 |
1.0445 USD |
1.0269 USD |
1.0415 USD |
1.0473 USD |
| 2024-03-25 |
1.0519 USD |
260,629.4749 |
1.0120 USD |
1.0034 USD |
1.0120 USD |
1.0479 USD |
| 2024-03-24 |
1.0095 USD |
64,690.2328 |
0.9782 USD |
0.9775 USD |
0.9810 USD |
1.0065 USD |
| 2024-03-23 |
0.9817 USD |
190,862.1366 |
0.9713 USD |
0.9569 USD |
0.9722 USD |
0.9921 USD |
| 2024-03-22 |
0.9665 USD |
182,219.1323 |
0.9943 USD |
0.9530 USD |
0.9648 USD |
0.9588 USD |
| 2024-03-21 |
0.9942 USD |
219,586.2301 |
1.0094 USD |
0.9724 USD |
0.9909 USD |
0.9966 USD |
| 2024-03-20 |
1.0142 USD |
387,464.5673 |
0.9349 USD |
0.9125 USD |
0.9347 USD |
1.0126 USD |
| 2024-03-19 |
0.9278 USD |
627,739.1582 |
1.0303 USD |
0.9158 USD |
0.9422 USD |
0.9238 USD |
| 2024-03-18 |
1.0359 USD |
281,469.5334 |
1.0888 USD |
1.0090 USD |
1.0250 USD |
1.0231 USD |
| 2024-03-17 |
1.0855 USD |
267,619.3590 |
1.0431 USD |
1.0070 USD |
1.0365 USD |
1.0878 USD |