Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-19 |
0.5429 USD |
105,800.9704 |
0.5254 USD |
0.5248 USD |
0.5268 USD |
0.5429 USD |
| 2023-09-18 |
0.5254 USD |
150,496.2973 |
0.5160 USD |
0.5118 USD |
0.5147 USD |
0.5274 USD |
| 2023-09-17 |
0.5165 USD |
59,675.3215 |
0.5280 USD |
0.5000 USD |
0.5161 USD |
0.5165 USD |
| 2023-09-16 |
0.5282 USD |
160,294.2761 |
0.5295 USD |
0.5248 USD |
0.5270 USD |
0.5270 USD |
| 2023-09-15 |
0.5333 USD |
51,088.8367 |
0.5216 USD |
0.5154 USD |
0.5193 USD |
0.5313 USD |
| 2023-09-14 |
0.5246 USD |
79,843.0947 |
0.5141 USD |
0.5140 USD |
0.5163 USD |
0.5253 USD |
| 2023-09-13 |
0.5141 USD |
322,452.4195 |
0.5096 USD |
0.5061 USD |
0.5087 USD |
0.5140 USD |
| 2023-09-12 |
0.5101 USD |
122,765.6474 |
0.5046 USD |
0.5028 USD |
0.5071 USD |
0.5101 USD |
| 2023-09-11 |
0.5046 USD |
468,126.4424 |
0.5249 USD |
0.4960 USD |
0.5023 USD |
0.5029 USD |
| 2023-09-10 |
0.5249 USD |
159,234.6279 |
0.5403 USD |
0.5134 USD |
0.5203 USD |
0.5267 USD |
| 2023-09-09 |
0.5395 USD |
24,675.5577 |
0.5441 USD |
0.5394 USD |
0.5405 USD |
0.5395 USD |
| 2023-09-08 |
0.5425 USD |
57,722.1948 |
0.5544 USD |
0.5334 USD |
0.5416 USD |
0.5421 USD |
| 2023-09-07 |
0.5563 USD |
36,576.6343 |
0.5583 USD |
0.5496 USD |
0.5522 USD |
0.5544 USD |
| 2023-09-06 |
0.5583 USD |
79,896.1587 |
0.5577 USD |
0.5427 USD |
0.5485 USD |
0.5582 USD |
| 2023-09-05 |
0.5577 USD |
108,961.0921 |
0.5540 USD |
0.5499 USD |
0.5522 USD |
0.5566 USD |
| 2023-09-04 |
0.5540 USD |
68,047.2129 |
0.5416 USD |
0.5399 USD |
0.5416 USD |
0.5524 USD |
| 2023-09-03 |
0.5395 USD |
90,364.3593 |
0.5394 USD |
0.5365 USD |
0.5396 USD |
0.5388 USD |
| 2023-09-02 |
0.5404 USD |
371,996.5884 |
0.5411 USD |
0.5300 USD |
0.5383 USD |
0.5393 USD |
| 2023-09-01 |
0.5395 USD |
158,661.8481 |
0.5486 USD |
0.5315 USD |
0.5381 USD |
0.5387 USD |
| 2023-08-31 |
0.5475 USD |
142,929.7088 |
0.5747 USD |
0.5437 USD |
0.5487 USD |
0.5485 USD |
| 2023-08-30 |
0.5743 USD |
109,852.6935 |
0.5929 USD |
0.5674 USD |
0.5689 USD |
0.5727 USD |
| 2023-08-29 |
0.5915 USD |
254,361.3991 |
0.5646 USD |
0.5520 USD |
0.5549 USD |
0.5974 USD |
| 2023-08-28 |
0.5633 USD |
82,571.3317 |
0.5573 USD |
0.5524 USD |
0.5538 USD |
0.5631 USD |
| 2023-08-27 |
0.5577 USD |
76,861.1622 |
0.5510 USD |
0.5484 USD |
0.5500 USD |
0.5595 USD |
| 2023-08-26 |
0.5504 USD |
91,790.4170 |
0.5486 USD |
0.5470 USD |
0.5506 USD |
0.5513 USD |
| 2023-08-25 |
0.5486 USD |
68,282.0419 |
0.5514 USD |
0.5391 USD |
0.5419 USD |
0.5476 USD |
| 2023-08-24 |
0.5484 USD |
107,602.7704 |
0.5652 USD |
0.5426 USD |
0.5500 USD |
0.5474 USD |
| 2023-08-23 |
0.5583 USD |
147,801.4785 |
0.5514 USD |
0.5478 USD |
0.5545 USD |
0.5591 USD |
| 2023-08-22 |
0.5514 USD |
164,186.1383 |
0.5600 USD |
0.5328 USD |
0.5424 USD |
0.5483 USD |
| 2023-08-21 |
0.5614 USD |
110,881.5170 |
0.5814 USD |
0.5567 USD |
0.5657 USD |
0.5642 USD |
| 2023-08-20 |
0.5814 USD |
45,045.7470 |
0.5836 USD |
0.5740 USD |
0.5770 USD |
0.5794 USD |
| 2023-08-19 |
0.5901 USD |
77,852.8464 |
0.5817 USD |
0.5768 USD |
0.5861 USD |
0.5901 USD |
| 2023-08-18 |
0.5829 USD |
192,414.5262 |
0.5770 USD |
0.5684 USD |
0.5859 USD |
0.5869 USD |
| 2023-08-17 |
0.5763 USD |
274,404.9743 |
0.6239 USD |
0.5670 USD |
0.5970 USD |
0.5776 USD |
| 2023-08-16 |
0.6231 USD |
229,781.8892 |
0.6406 USD |
0.6086 USD |
0.6203 USD |
0.6213 USD |
| 2023-08-15 |
0.6343 USD |
163,846.4340 |
0.6794 USD |
0.6307 USD |
0.6402 USD |
0.6333 USD |
| 2023-08-14 |
0.6803 USD |
54,187.5065 |
0.6777 USD |
0.6717 USD |
0.6777 USD |
0.6800 USD |
| 2023-08-13 |
0.6767 USD |
39,936.2483 |
0.6821 USD |
0.6741 USD |
0.6783 USD |
0.6757 USD |
| 2023-08-12 |
0.6820 USD |
73,694.1663 |
0.6803 USD |
0.6770 USD |
0.6784 USD |
0.6819 USD |
| 2023-08-11 |
0.6803 USD |
77,857.0630 |
0.6850 USD |
0.6758 USD |
0.6789 USD |
0.6803 USD |
| 2023-08-10 |
0.6861 USD |
63,807.1253 |
0.6923 USD |
0.6838 USD |
0.6862 USD |
0.6855 USD |
| 2023-08-09 |
0.6913 USD |
132,698.1070 |
0.6900 USD |
0.6799 USD |
0.6863 USD |
0.6896 USD |
| 2023-08-08 |
0.7046 USD |
116,394.6332 |
0.6677 USD |
0.6653 USD |
0.6693 USD |
0.7046 USD |
| 2023-08-07 |
0.6718 USD |
63,468.9730 |
0.6690 USD |
0.6550 USD |
0.6632 USD |
0.6670 USD |
| 2023-08-06 |
0.6690 USD |
32,476.4273 |
0.6710 USD |
0.6676 USD |
0.6705 USD |
0.6690 USD |
| 2023-08-05 |
0.6710 USD |
78,943.9586 |
0.6672 USD |
0.6599 USD |
0.6634 USD |
0.6702 USD |
| 2023-08-04 |
0.6650 USD |
114,463.3818 |
0.6853 USD |
0.6650 USD |
0.6670 USD |
0.6664 USD |
| 2023-08-03 |
0.6853 USD |
53,450.1999 |
0.6864 USD |
0.6680 USD |
0.6808 USD |
0.6821 USD |
| 2023-08-02 |
0.6894 USD |
102,957.8873 |
0.7056 USD |
0.6836 USD |
0.6879 USD |
0.6873 USD |
| 2023-08-01 |
0.6961 USD |
116,522.9420 |
0.6893 USD |
0.6700 USD |
0.6727 USD |
0.6909 USD |