Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-19 |
0.2336 USD |
213,992.0027 |
0.2599 USD |
0.2336 USD |
0.2392 USD |
0.2336 USD |
| 2025-08-18 |
0.2599 USD |
254,544.4525 |
0.2478 USD |
0.2376 USD |
0.2393 USD |
0.2567 USD |
| 2025-08-17 |
0.2491 USD |
60,474.7256 |
0.2354 USD |
0.2329 USD |
0.2374 USD |
0.2491 USD |
| 2025-08-16 |
0.2370 USD |
32,380.7115 |
0.2339 USD |
0.2315 USD |
0.2325 USD |
0.2370 USD |
| 2025-08-15 |
0.2335 USD |
249,130.8288 |
0.2377 USD |
0.2224 USD |
0.2308 USD |
0.2336 USD |
| 2025-08-14 |
0.2369 USD |
152,548.3578 |
0.2577 USD |
0.2312 USD |
0.2353 USD |
0.2353 USD |
| 2025-08-13 |
0.2550 USD |
120,173.6357 |
0.2482 USD |
0.2431 USD |
0.2475 USD |
0.2550 USD |
| 2025-08-12 |
0.2460 USD |
128,288.9094 |
0.2337 USD |
0.2265 USD |
0.2329 USD |
0.2460 USD |
| 2025-08-11 |
0.2342 USD |
103,169.8418 |
0.2405 USD |
0.2290 USD |
0.2377 USD |
0.2342 USD |
| 2025-08-10 |
0.2395 USD |
408,277.6838 |
0.2486 USD |
0.2331 USD |
0.2387 USD |
0.2391 USD |
| 2025-08-09 |
0.2465 USD |
323,743.0731 |
0.2430 USD |
0.2385 USD |
0.2473 USD |
0.2483 USD |
| 2025-08-08 |
0.2440 USD |
648,792.4514 |
0.2353 USD |
0.2290 USD |
0.2358 USD |
0.2419 USD |
| 2025-08-07 |
0.2363 USD |
117,414.2745 |
0.2199 USD |
0.2199 USD |
0.2252 USD |
0.2363 USD |
| 2025-08-06 |
0.2251 USD |
284,900.7700 |
0.2120 USD |
0.2071 USD |
0.2084 USD |
0.2251 USD |
| 2025-08-05 |
0.2125 USD |
53,571.5044 |
0.2111 USD |
0.2083 USD |
0.2095 USD |
0.2101 USD |
| 2025-08-04 |
0.2111 USD |
135,607.6369 |
0.2033 USD |
0.1997 USD |
0.2000 USD |
0.2081 USD |
| 2025-08-03 |
0.2033 USD |
64,484.2323 |
0.1942 USD |
0.1920 USD |
0.1944 USD |
0.2009 USD |
| 2025-08-02 |
0.1942 USD |
78,638.4366 |
0.1978 USD |
0.1900 USD |
0.1925 USD |
0.1929 USD |
| 2025-08-01 |
0.1972 USD |
384,712.0141 |
0.2066 USD |
0.1940 USD |
0.1993 USD |
0.1957 USD |
| 2025-07-31 |
0.2070 USD |
516,840.1209 |
0.2155 USD |
0.2070 USD |
0.2113 USD |
0.2070 USD |
| 2025-07-30 |
0.2154 USD |
184,359.2216 |
0.2207 USD |
0.2138 USD |
0.2147 USD |
0.2160 USD |
| 2025-07-29 |
0.2207 USD |
108,393.6353 |
0.2295 USD |
0.2169 USD |
0.2196 USD |
0.2208 USD |
| 2025-07-28 |
0.2302 USD |
37,791.2381 |
0.2404 USD |
0.2256 USD |
0.2271 USD |
0.2259 USD |
| 2025-07-27 |
0.2404 USD |
53,517.3654 |
0.2330 USD |
0.2324 USD |
0.2337 USD |
0.2378 USD |
| 2025-07-26 |
0.2335 USD |
33,383.5173 |
0.2335 USD |
0.2286 USD |
0.2306 USD |
0.2329 USD |
| 2025-07-25 |
0.2321 USD |
60,595.2536 |
0.2296 USD |
0.2224 USD |
0.2264 USD |
0.2336 USD |
| 2025-07-24 |
0.2341 USD |
107,601.7228 |
0.2323 USD |
0.2097 USD |
0.2220 USD |
0.2342 USD |
| 2025-07-23 |
0.2327 USD |
54,492.8778 |
0.2514 USD |
0.2179 USD |
0.2301 USD |
0.2327 USD |
| 2025-07-22 |
0.2514 USD |
109,379.8011 |
0.2577 USD |
0.2393 USD |
0.2450 USD |
0.2503 USD |
| 2025-07-21 |
0.2551 USD |
127,839.2819 |
0.2515 USD |
0.2429 USD |
0.2500 USD |
0.2547 USD |
| 2025-07-20 |
0.2486 USD |
124,973.6651 |
0.2398 USD |
0.2377 USD |
0.2401 USD |
0.2523 USD |
| 2025-07-19 |
0.2377 USD |
125,686.6395 |
0.2306 USD |
0.2289 USD |
0.2316 USD |
0.2393 USD |
| 2025-07-18 |
0.2306 USD |
302,891.9246 |
0.2378 USD |
0.2305 USD |
0.2343 USD |
0.2331 USD |
| 2025-07-17 |
0.2358 USD |
184,970.5394 |
0.2290 USD |
0.2200 USD |
0.2238 USD |
0.2282 USD |
| 2025-07-16 |
0.2290 USD |
148,437.2137 |
0.2339 USD |
0.2290 USD |
0.2301 USD |
0.2325 USD |
| 2025-07-15 |
0.2319 USD |
108,061.7527 |
0.2260 USD |
0.2192 USD |
0.2236 USD |
0.2287 USD |
| 2025-07-14 |
0.2261 USD |
473,451.5187 |
0.2300 USD |
0.2224 USD |
0.2286 USD |
0.2269 USD |
| 2025-07-13 |
0.2300 USD |
158,757.8578 |
0.2233 USD |
0.2233 USD |
0.2268 USD |
0.2300 USD |
| 2025-07-12 |
0.2277 USD |
55,140.2521 |
0.2279 USD |
0.2191 USD |
0.2248 USD |
0.2265 USD |
| 2025-07-11 |
0.2358 USD |
394,592.3765 |
0.2191 USD |
0.2177 USD |
0.2200 USD |
0.2354 USD |
| 2025-07-10 |
0.2187 USD |
179,120.2143 |
0.2069 USD |
0.2040 USD |
0.2069 USD |
0.2133 USD |
| 2025-07-09 |
0.2086 USD |
60,334.0920 |
0.1918 USD |
0.1905 USD |
0.1918 USD |
0.2076 USD |
| 2025-07-08 |
0.1896 USD |
39,458.1480 |
0.1833 USD |
0.1826 USD |
0.1834 USD |
0.1885 USD |
| 2025-07-07 |
0.1847 USD |
35,031.2220 |
0.1815 USD |
0.1773 USD |
0.1810 USD |
0.1847 USD |
| 2025-07-06 |
0.1803 USD |
41,881.8247 |
0.1840 USD |
0.1758 USD |
0.1764 USD |
0.1828 USD |
| 2025-07-05 |
0.1835 USD |
15,301.8857 |
0.1771 USD |
0.1771 USD |
0.1790 USD |
0.1835 USD |
| 2025-07-04 |
0.1797 USD |
40,607.1096 |
0.1838 USD |
0.1770 USD |
0.1778 USD |
0.1797 USD |
| 2025-07-03 |
0.1838 USD |
42,360.4309 |
0.1850 USD |
0.1825 USD |
0.1856 USD |
0.1860 USD |
| 2025-07-02 |
0.1850 USD |
106,599.1860 |
0.1756 USD |
0.1733 USD |
0.1782 USD |
0.1916 USD |
| 2025-07-01 |
0.1770 USD |
36,519.8702 |
0.1898 USD |
0.1754 USD |
0.1774 USD |
0.1778 USD |