Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-08 |
0.7895 USD |
380,095.4761 |
0.7424 USD |
0.7354 USD |
0.7468 USD |
0.7892 USD |
| 2023-11-07 |
0.7392 USD |
243,135.9913 |
0.7356 USD |
0.6957 USD |
0.7084 USD |
0.7392 USD |
| 2023-11-06 |
0.7312 USD |
282,638.5428 |
0.6925 USD |
0.6887 USD |
0.6979 USD |
0.7333 USD |
| 2023-11-05 |
0.6946 USD |
148,613.3046 |
0.6774 USD |
0.6739 USD |
0.6777 USD |
0.6885 USD |
| 2023-11-04 |
0.6774 USD |
87,393.7393 |
0.6717 USD |
0.6628 USD |
0.6660 USD |
0.6779 USD |
| 2023-11-03 |
0.6720 USD |
126,384.9371 |
0.6619 USD |
0.6435 USD |
0.6520 USD |
0.6696 USD |
| 2023-11-02 |
0.6572 USD |
541,360.2663 |
0.6692 USD |
0.6429 USD |
0.6545 USD |
0.6593 USD |
| 2023-11-01 |
0.6628 USD |
334,464.7680 |
0.6350 USD |
0.6000 USD |
0.6257 USD |
0.6593 USD |
| 2023-10-31 |
0.6343 USD |
132,143.1825 |
0.6500 USD |
0.6203 USD |
0.6297 USD |
0.6347 USD |
| 2023-10-30 |
0.6460 USD |
83,344.6133 |
0.6391 USD |
0.6270 USD |
0.6302 USD |
0.6484 USD |
| 2023-10-29 |
0.6418 USD |
87,428.9512 |
0.6202 USD |
0.6124 USD |
0.6186 USD |
0.6418 USD |
| 2023-10-28 |
0.6193 USD |
141,375.5761 |
0.6090 USD |
0.6090 USD |
0.6129 USD |
0.6228 USD |
| 2023-10-27 |
0.6084 USD |
346,047.5834 |
0.6324 USD |
0.6015 USD |
0.6091 USD |
0.6065 USD |
| 2023-10-26 |
0.6324 USD |
170,960.8120 |
0.6294 USD |
0.6155 USD |
0.6236 USD |
0.6314 USD |
| 2023-10-25 |
0.6288 USD |
247,182.3482 |
0.6239 USD |
0.6139 USD |
0.6205 USD |
0.6322 USD |
| 2023-10-24 |
0.6249 USD |
748,516.8135 |
0.6357 USD |
0.6166 USD |
0.6264 USD |
0.6290 USD |
| 2023-10-23 |
0.6337 USD |
378,469.9089 |
0.6102 USD |
0.6002 USD |
0.6080 USD |
0.6450 USD |
| 2023-10-22 |
0.6061 USD |
238,282.4675 |
0.5734 USD |
0.5545 USD |
0.5620 USD |
0.6000 USD |
| 2023-10-21 |
0.5734 USD |
168,623.9482 |
0.5359 USD |
0.5340 USD |
0.5364 USD |
0.5729 USD |
| 2023-10-20 |
0.5375 USD |
148,229.9844 |
0.5170 USD |
0.5146 USD |
0.5154 USD |
0.5367 USD |
| 2023-10-19 |
0.5166 USD |
254,248.3816 |
0.5110 USD |
0.5036 USD |
0.5075 USD |
0.5161 USD |
| 2023-10-18 |
0.5122 USD |
46,665.6352 |
0.5199 USD |
0.5104 USD |
0.5128 USD |
0.5113 USD |
| 2023-10-17 |
0.5193 USD |
92,886.1991 |
0.5334 USD |
0.5162 USD |
0.5192 USD |
0.5193 USD |
| 2023-10-16 |
0.5346 USD |
112,737.1536 |
0.5145 USD |
0.5138 USD |
0.5149 USD |
0.5331 USD |
| 2023-10-15 |
0.5151 USD |
46,503.9287 |
0.5174 USD |
0.5126 USD |
0.5140 USD |
0.5152 USD |
| 2023-10-14 |
0.5164 USD |
22,498.3993 |
0.5147 USD |
0.5139 USD |
0.5170 USD |
0.5168 USD |
| 2023-10-13 |
0.5154 USD |
196,345.7281 |
0.5085 USD |
0.5072 USD |
0.5103 USD |
0.5154 USD |
| 2023-10-12 |
0.5074 USD |
51,133.6030 |
0.5143 USD |
0.5017 USD |
0.5044 USD |
0.5074 USD |
| 2023-10-11 |
0.5126 USD |
185,934.0536 |
0.5169 USD |
0.5069 USD |
0.5109 USD |
0.5140 USD |
| 2023-10-10 |
0.5180 USD |
43,140.4568 |
0.5290 USD |
0.5115 USD |
0.5150 USD |
0.5190 USD |
| 2023-10-09 |
0.5294 USD |
148,131.2912 |
0.5599 USD |
0.5200 USD |
0.5288 USD |
0.5280 USD |
| 2023-10-08 |
0.5595 USD |
89,457.9445 |
0.5633 USD |
0.5568 USD |
0.5586 USD |
0.5595 USD |
| 2023-10-07 |
0.5648 USD |
42,575.3283 |
0.5641 USD |
0.5630 USD |
0.5657 USD |
0.5639 USD |
| 2023-10-06 |
0.5644 USD |
66,477.3877 |
0.5442 USD |
0.5442 USD |
0.5490 USD |
0.5665 USD |
| 2023-10-05 |
0.5479 USD |
111,790.2086 |
0.5621 USD |
0.5445 USD |
0.5483 USD |
0.5471 USD |
| 2023-10-04 |
0.5644 USD |
183,631.1923 |
0.5654 USD |
0.5500 USD |
0.5563 USD |
0.5640 USD |
| 2023-10-03 |
0.5685 USD |
175,295.3457 |
0.5471 USD |
0.5471 USD |
0.5487 USD |
0.5705 USD |
| 2023-10-02 |
0.5477 USD |
235,857.2165 |
0.5688 USD |
0.5439 USD |
0.5484 USD |
0.5477 USD |
| 2023-10-01 |
0.5688 USD |
147,330.3685 |
0.5333 USD |
0.5323 USD |
0.5341 USD |
0.5690 USD |
| 2023-09-30 |
0.5345 USD |
63,766.6310 |
0.5250 USD |
0.5241 USD |
0.5250 USD |
0.5345 USD |
| 2023-09-29 |
0.5250 USD |
155,770.1854 |
0.5194 USD |
0.5172 USD |
0.5184 USD |
0.5263 USD |
| 2023-09-28 |
0.5192 USD |
83,362.9735 |
0.5016 USD |
0.5016 USD |
0.5062 USD |
0.5172 USD |
| 2023-09-27 |
0.5033 USD |
59,196.9955 |
0.5134 USD |
0.5004 USD |
0.5030 USD |
0.5033 USD |
| 2023-09-26 |
0.5078 USD |
57,705.3539 |
0.5197 USD |
0.5124 USD |
0.5160 USD |
0.5124 USD |
| 2023-09-25 |
0.5184 USD |
54,789.9692 |
0.5110 USD |
0.5069 USD |
0.5118 USD |
0.5169 USD |
| 2023-09-24 |
0.5172 USD |
31,946.5810 |
0.5181 USD |
0.5174 USD |
0.5187 USD |
0.5180 USD |
| 2023-09-23 |
0.5181 USD |
42,984.8957 |
0.5205 USD |
0.5189 USD |
0.5205 USD |
0.5200 USD |
| 2023-09-22 |
0.5199 USD |
35,864.8590 |
0.5196 USD |
0.5150 USD |
0.5190 USD |
0.5199 USD |
| 2023-09-21 |
0.5209 USD |
112,085.1568 |
0.5403 USD |
0.5173 USD |
0.5208 USD |
0.5200 USD |
| 2023-09-20 |
0.5424 USD |
498,542.3918 |
0.5438 USD |
0.5335 USD |
0.5394 USD |
0.5424 USD |