Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-28 |
1.0039 USD |
494,694.7800 |
1.0365 USD |
0.9881 USD |
1.0012 USD |
1.0010 USD |
| 2023-12-27 |
1.0386 USD |
876,720.8830 |
1.0172 USD |
0.9922 USD |
1.0177 USD |
1.0368 USD |
| 2023-12-26 |
1.0246 USD |
952,419.4180 |
0.9114 USD |
0.8607 USD |
0.8728 USD |
1.0195 USD |
| 2023-12-25 |
0.9143 USD |
199,745.3898 |
0.8473 USD |
0.8346 USD |
0.8506 USD |
0.9175 USD |
| 2023-12-24 |
0.8534 USD |
211,899.6455 |
0.8587 USD |
0.8321 USD |
0.8437 USD |
0.8513 USD |
| 2023-12-23 |
0.8544 USD |
178,815.2894 |
0.8809 USD |
0.8315 USD |
0.8396 USD |
0.8534 USD |
| 2023-12-22 |
0.8787 USD |
418,730.2339 |
0.8195 USD |
0.8140 USD |
0.8259 USD |
0.8697 USD |
| 2023-12-21 |
0.8155 USD |
220,432.1458 |
0.7758 USD |
0.7700 USD |
0.7746 USD |
0.8086 USD |
| 2023-12-20 |
0.7726 USD |
369,713.3133 |
0.7647 USD |
0.7553 USD |
0.7679 USD |
0.7728 USD |
| 2023-12-19 |
0.7646 USD |
333,963.6799 |
0.7998 USD |
0.7520 USD |
0.7620 USD |
0.7655 USD |
| 2023-12-18 |
0.7998 USD |
220,517.7336 |
0.8175 USD |
0.7566 USD |
0.7730 USD |
0.7986 USD |
| 2023-12-17 |
0.8149 USD |
91,214.5162 |
0.8489 USD |
0.8222 USD |
0.8300 USD |
0.8243 USD |
| 2023-12-16 |
0.8485 USD |
94,847.1277 |
0.8352 USD |
0.8307 USD |
0.8431 USD |
0.8485 USD |
| 2023-12-15 |
0.8413 USD |
148,785.2630 |
0.8840 USD |
0.8417 USD |
0.8529 USD |
0.8453 USD |
| 2023-12-14 |
0.8876 USD |
248,999.7340 |
0.8903 USD |
0.8569 USD |
0.8735 USD |
0.8835 USD |
| 2023-12-13 |
0.8837 USD |
410,115.2621 |
0.8857 USD |
0.8272 USD |
0.8449 USD |
0.8870 USD |
| 2023-12-12 |
0.8848 USD |
227,847.0626 |
0.8419 USD |
0.8388 USD |
0.8471 USD |
0.8671 USD |
| 2023-12-11 |
0.8372 USD |
344,428.0791 |
0.9226 USD |
0.8119 USD |
0.8279 USD |
0.8413 USD |
| 2023-12-10 |
0.9226 USD |
142,631.1024 |
0.8813 USD |
0.8800 USD |
0.8898 USD |
0.9251 USD |
| 2023-12-09 |
0.8845 USD |
308,588.3922 |
0.9055 USD |
0.8877 USD |
0.8988 USD |
0.8968 USD |
| 2023-12-08 |
0.9074 USD |
425,596.7438 |
0.8427 USD |
0.8427 USD |
0.8516 USD |
0.9030 USD |
| 2023-12-07 |
0.8371 USD |
258,856.9292 |
0.8195 USD |
0.8119 USD |
0.8225 USD |
0.8352 USD |
| 2023-12-06 |
0.8208 USD |
481,786.2889 |
0.8142 USD |
0.8026 USD |
0.8171 USD |
0.8225 USD |
| 2023-12-05 |
0.8078 USD |
353,460.5879 |
0.8099 USD |
0.7843 USD |
0.7913 USD |
0.8043 USD |
| 2023-12-04 |
0.8016 USD |
391,363.4840 |
0.8141 USD |
0.7858 USD |
0.7937 USD |
0.8014 USD |
| 2023-12-03 |
0.8129 USD |
132,175.6729 |
0.8169 USD |
0.7980 USD |
0.8060 USD |
0.8199 USD |
| 2023-12-02 |
0.8164 USD |
137,068.1039 |
0.7986 USD |
0.7970 USD |
0.8014 USD |
0.8129 USD |
| 2023-12-01 |
0.7968 USD |
322,016.4978 |
0.7607 USD |
0.7553 USD |
0.7607 USD |
0.7938 USD |
| 2023-11-30 |
0.7607 USD |
151,625.1762 |
0.7580 USD |
0.7524 USD |
0.7588 USD |
0.7614 USD |
| 2023-11-29 |
0.7580 USD |
147,312.9672 |
0.7475 USD |
0.7422 USD |
0.7506 USD |
0.7588 USD |
| 2023-11-28 |
0.7447 USD |
150,099.8403 |
0.7431 USD |
0.7278 USD |
0.7341 USD |
0.7490 USD |
| 2023-11-27 |
0.7427 USD |
113,819.1280 |
0.7632 USD |
0.7263 USD |
0.7346 USD |
0.7381 USD |
| 2023-11-26 |
0.7641 USD |
156,805.8545 |
0.7774 USD |
0.7434 USD |
0.7568 USD |
0.7640 USD |
| 2023-11-25 |
0.7762 USD |
73,109.9055 |
0.7568 USD |
0.7568 USD |
0.7619 USD |
0.7775 USD |
| 2023-11-24 |
0.7597 USD |
192,509.9624 |
0.7722 USD |
0.7548 USD |
0.7639 USD |
0.7597 USD |
| 2023-11-23 |
0.7734 USD |
153,712.5942 |
0.7746 USD |
0.7656 USD |
0.7714 USD |
0.7775 USD |
| 2023-11-22 |
0.7752 USD |
350,082.8948 |
0.7290 USD |
0.7278 USD |
0.7419 USD |
0.7786 USD |
| 2023-11-21 |
0.7347 USD |
362,344.5447 |
0.8108 USD |
0.7363 USD |
0.7527 USD |
0.7398 USD |
| 2023-11-20 |
0.8154 USD |
232,641.7973 |
0.8549 USD |
0.8110 USD |
0.8229 USD |
0.8149 USD |
| 2023-11-19 |
0.8525 USD |
89,339.6990 |
0.8321 USD |
0.8130 USD |
0.8219 USD |
0.8385 USD |
| 2023-11-18 |
0.8338 USD |
152,289.6925 |
0.8341 USD |
0.7800 USD |
0.7994 USD |
0.8307 USD |
| 2023-11-17 |
0.8358 USD |
364,234.5118 |
0.8460 USD |
0.7900 USD |
0.8102 USD |
0.8225 USD |
| 2023-11-16 |
0.8472 USD |
457,080.3684 |
0.9230 USD |
0.8396 USD |
0.8544 USD |
0.8548 USD |
| 2023-11-15 |
0.9199 USD |
590,041.7882 |
0.9147 USD |
0.8870 USD |
0.9071 USD |
0.9283 USD |
| 2023-11-14 |
0.9177 USD |
660,320.3994 |
0.8851 USD |
0.8500 USD |
0.8819 USD |
0.9210 USD |
| 2023-11-13 |
0.8935 USD |
383,799.8342 |
0.8979 USD |
0.8609 USD |
0.8750 USD |
0.8967 USD |
| 2023-11-12 |
0.9012 USD |
409,058.5318 |
0.7979 USD |
0.7735 USD |
0.7908 USD |
0.9086 USD |
| 2023-11-11 |
0.8008 USD |
267,199.8906 |
0.8452 USD |
0.7992 USD |
0.8086 USD |
0.8059 USD |
| 2023-11-10 |
0.8427 USD |
394,186.9719 |
0.8569 USD |
0.8158 USD |
0.8261 USD |
0.8529 USD |
| 2023-11-09 |
0.8359 USD |
671,174.1499 |
0.7882 USD |
0.7715 USD |
0.7957 USD |
0.8152 USD |