Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.2309 USD |
113,643.0119 |
0.2322 USD |
0.2260 USD |
0.2279 USD |
0.2330 USD |
| 2025-05-24 |
0.2334 USD |
30,535.6667 |
0.2352 USD |
0.2258 USD |
0.2335 USD |
0.2334 USD |
| 2025-05-23 |
0.2379 USD |
97,777.0125 |
0.2478 USD |
0.2379 USD |
0.2408 USD |
0.2389 USD |
| 2025-05-22 |
0.2509 USD |
247,174.7234 |
0.2430 USD |
0.2390 USD |
0.2445 USD |
0.2458 USD |
| 2025-05-21 |
0.2387 USD |
224,360.6648 |
0.2337 USD |
0.2293 USD |
0.2293 USD |
0.2381 USD |
| 2025-05-20 |
0.2325 USD |
95,375.9866 |
0.2352 USD |
0.2259 USD |
0.2269 USD |
0.2310 USD |
| 2025-05-19 |
0.2317 USD |
68,725.7688 |
0.2408 USD |
0.2260 USD |
0.2298 USD |
0.2306 USD |
| 2025-05-18 |
0.2373 USD |
73,550.3419 |
0.2311 USD |
0.2300 USD |
0.2314 USD |
0.2373 USD |
| 2025-05-17 |
0.2317 USD |
132,707.9456 |
0.2382 USD |
0.2300 USD |
0.2305 USD |
0.2317 USD |
| 2025-05-16 |
0.2398 USD |
29,873.8182 |
0.2324 USD |
0.2324 USD |
0.2356 USD |
0.2399 USD |
| 2025-05-15 |
0.2369 USD |
150,978.0812 |
0.2482 USD |
0.2325 USD |
0.2383 USD |
0.2358 USD |
| 2025-05-14 |
0.2482 USD |
45,621.8631 |
0.2569 USD |
0.2478 USD |
0.2500 USD |
0.2483 USD |
| 2025-05-13 |
0.2580 USD |
443,808.8819 |
0.2544 USD |
0.2405 USD |
0.2448 USD |
0.2580 USD |
| 2025-05-12 |
0.2544 USD |
138,397.7904 |
0.2603 USD |
0.2447 USD |
0.2559 USD |
0.2548 USD |
| 2025-05-11 |
0.2603 USD |
75,668.4207 |
0.2734 USD |
0.2541 USD |
0.2572 USD |
0.2603 USD |
| 2025-05-10 |
0.2699 USD |
93,152.8026 |
0.2528 USD |
0.2495 USD |
0.2532 USD |
0.2644 USD |
| 2025-05-09 |
0.2488 USD |
786,298.3807 |
0.2458 USD |
0.2427 USD |
0.2486 USD |
0.2478 USD |
| 2025-05-08 |
0.2491 USD |
233,034.2669 |
0.2191 USD |
0.2160 USD |
0.2207 USD |
0.2463 USD |
| 2025-05-07 |
0.2199 USD |
65,626.7438 |
0.2186 USD |
0.2103 USD |
0.2165 USD |
0.2162 USD |
| 2025-05-06 |
0.2112 USD |
42,382.5429 |
0.2213 USD |
0.2076 USD |
0.2127 USD |
0.2100 USD |
| 2025-05-05 |
0.2232 USD |
53,447.8888 |
0.2288 USD |
0.2203 USD |
0.2228 USD |
0.2203 USD |
| 2025-05-04 |
0.2288 USD |
70,256.3488 |
0.2294 USD |
0.2269 USD |
0.2270 USD |
0.2310 USD |
| 2025-05-03 |
0.2333 USD |
25,455.3163 |
0.2382 USD |
0.2278 USD |
0.2292 USD |
0.2333 USD |
| 2025-05-02 |
0.2382 USD |
72,602.7366 |
0.2414 USD |
0.2303 USD |
0.2356 USD |
0.2373 USD |
| 2025-05-01 |
0.2415 USD |
418,789.1352 |
0.2346 USD |
0.2326 USD |
0.2378 USD |
0.2415 USD |
| 2025-04-30 |
0.2346 USD |
119,190.0439 |
0.2341 USD |
0.2269 USD |
0.2334 USD |
0.2384 USD |
| 2025-04-29 |
0.2388 USD |
16,173.6644 |
0.2392 USD |
0.2356 USD |
0.2375 USD |
0.2375 USD |
| 2025-04-28 |
0.2416 USD |
28,133.2795 |
0.2396 USD |
0.2309 USD |
0.2353 USD |
0.2369 USD |
| 2025-04-27 |
0.2416 USD |
84,345.1832 |
0.2438 USD |
0.2367 USD |
0.2391 USD |
0.2416 USD |
| 2025-04-26 |
0.2504 USD |
17,622.8195 |
0.2540 USD |
0.2435 USD |
0.2435 USD |
0.2503 USD |
| 2025-04-25 |
0.2539 USD |
64,879.1313 |
0.2429 USD |
0.2399 USD |
0.2447 USD |
0.2540 USD |
| 2025-04-24 |
0.2478 USD |
144,306.5148 |
0.2193 USD |
0.2160 USD |
0.2183 USD |
0.2478 USD |
| 2025-04-23 |
0.2195 USD |
156,852.3565 |
0.2200 USD |
0.2151 USD |
0.2207 USD |
0.2208 USD |
| 2025-04-22 |
0.2185 USD |
231,918.1315 |
0.1982 USD |
0.1968 USD |
0.1994 USD |
0.2186 USD |
| 2025-04-21 |
0.1982 USD |
60,684.5032 |
0.1916 USD |
0.1913 USD |
0.1932 USD |
0.1997 USD |
| 2025-04-20 |
0.1916 USD |
84,544.9505 |
0.1927 USD |
0.1879 USD |
0.1887 USD |
0.1905 USD |
| 2025-04-19 |
0.1927 USD |
39,105.3125 |
0.1878 USD |
0.1878 USD |
0.1892 USD |
0.1927 USD |
| 2025-04-18 |
0.1882 USD |
30,264.3293 |
0.1816 USD |
0.1816 USD |
0.1826 USD |
0.1898 USD |
| 2025-04-17 |
0.1830 USD |
36,198.5379 |
0.1789 USD |
0.1772 USD |
0.1786 USD |
0.1830 USD |
| 2025-04-16 |
0.1790 USD |
62,492.4129 |
0.1789 USD |
0.1759 USD |
0.1785 USD |
0.1790 USD |
| 2025-04-15 |
0.1789 USD |
81,286.1281 |
0.1828 USD |
0.1776 USD |
0.1805 USD |
0.1781 USD |
| 2025-04-14 |
0.1824 USD |
49,980.7400 |
0.1844 USD |
0.1799 USD |
0.1809 USD |
0.1814 USD |
| 2025-04-13 |
0.1850 USD |
68,912.0101 |
0.1894 USD |
0.1819 USD |
0.1840 USD |
0.1819 USD |
| 2025-04-12 |
0.1894 USD |
439,277.1814 |
0.1813 USD |
0.1807 USD |
0.1810 USD |
0.1894 USD |
| 2025-04-11 |
0.1813 USD |
92,869.2110 |
0.1812 USD |
0.1810 USD |
0.1824 USD |
0.1843 USD |
| 2025-04-10 |
0.1812 USD |
95,174.2036 |
0.1862 USD |
0.1759 USD |
0.1782 USD |
0.1815 USD |
| 2025-04-09 |
0.1867 USD |
197,863.8490 |
0.1661 USD |
0.1619 USD |
0.1672 USD |
0.1867 USD |
| 2025-04-08 |
0.1661 USD |
259,941.1044 |
0.1734 USD |
0.1659 USD |
0.1680 USD |
0.1665 USD |
| 2025-04-07 |
0.1759 USD |
179,305.4799 |
0.1716 USD |
0.1534 USD |
0.1579 USD |
0.1759 USD |
| 2025-04-06 |
0.1724 USD |
128,387.9235 |
0.1875 USD |
0.1709 USD |
0.1761 USD |
0.1717 USD |