Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.2170 USD |
24,558.9414 |
0.2313 USD |
0.2170 USD |
0.2213 USD |
0.2181 USD |
| 2025-06-11 |
0.2279 USD |
93,685.5201 |
0.2248 USD |
0.2197 USD |
0.2197 USD |
0.2269 USD |
| 2025-06-10 |
0.2197 USD |
37,603.5845 |
0.2189 USD |
0.2118 USD |
0.2163 USD |
0.2197 USD |
| 2025-06-09 |
0.2166 USD |
59,542.2054 |
0.2087 USD |
0.2017 USD |
0.2094 USD |
0.2166 USD |
| 2025-06-08 |
0.2087 USD |
16,218.0230 |
0.2138 USD |
0.2040 USD |
0.2077 USD |
0.2087 USD |
| 2025-06-07 |
0.2108 USD |
38,931.7218 |
0.2120 USD |
0.2077 USD |
0.2141 USD |
0.2141 USD |
| 2025-06-06 |
0.2127 USD |
51,692.1972 |
0.2002 USD |
0.1979 USD |
0.2002 USD |
0.2127 USD |
| 2025-06-05 |
0.2001 USD |
63,814.8760 |
0.2153 USD |
0.1950 USD |
0.2000 USD |
0.2001 USD |
| 2025-06-04 |
0.2154 USD |
71,411.4036 |
0.2147 USD |
0.2112 USD |
0.2149 USD |
0.2149 USD |
| 2025-06-03 |
0.2152 USD |
94,014.6922 |
0.2145 USD |
0.2136 USD |
0.2156 USD |
0.2136 USD |
| 2025-06-02 |
0.2179 USD |
33,253.5503 |
0.2115 USD |
0.2108 USD |
0.2114 USD |
0.2179 USD |
| 2025-06-01 |
0.2115 USD |
12,346.1724 |
0.2118 USD |
0.2103 USD |
0.2105 USD |
0.2114 USD |
| 2025-05-31 |
0.2165 USD |
173,382.4683 |
0.2050 USD |
0.1984 USD |
0.2041 USD |
0.2165 USD |
| 2025-05-30 |
0.2123 USD |
99,369.1857 |
0.2244 USD |
0.2112 USD |
0.2158 USD |
0.2123 USD |
| 2025-05-29 |
0.2271 USD |
37,490.4088 |
0.2263 USD |
0.2250 USD |
0.2284 USD |
0.2274 USD |
| 2025-05-28 |
0.2274 USD |
40,791.1857 |
0.2276 USD |
0.2222 USD |
0.2244 USD |
0.2261 USD |
| 2025-05-27 |
0.2275 USD |
29,005.5296 |
0.2297 USD |
0.2260 USD |
0.2284 USD |
0.2284 USD |
| 2025-05-26 |
0.2348 USD |
26,745.8114 |
0.2357 USD |
0.2286 USD |
0.2308 USD |
0.2307 USD |
| 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 |