Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-31 |
0.6911 USD |
96,350.7366 |
0.6995 USD |
0.6860 USD |
0.6910 USD |
0.6900 USD |
| 2023-07-30 |
0.6993 USD |
80,823.5628 |
0.7242 USD |
0.6884 USD |
0.6978 USD |
0.6984 USD |
| 2023-07-29 |
0.7242 USD |
37,118.2533 |
0.7221 USD |
0.7153 USD |
0.7181 USD |
0.7241 USD |
| 2023-07-28 |
0.7221 USD |
163,194.0620 |
0.7204 USD |
0.7085 USD |
0.7113 USD |
0.7221 USD |
| 2023-07-27 |
0.7204 USD |
263,841.6842 |
0.7224 USD |
0.7154 USD |
0.7228 USD |
0.7207 USD |
| 2023-07-26 |
0.7235 USD |
221,105.3385 |
0.7195 USD |
0.7020 USD |
0.7103 USD |
0.7218 USD |
| 2023-07-25 |
0.7135 USD |
199,805.4745 |
0.7332 USD |
0.7066 USD |
0.7159 USD |
0.7135 USD |
| 2023-07-24 |
0.7332 USD |
140,595.3342 |
0.7610 USD |
0.7207 USD |
0.7292 USD |
0.7330 USD |
| 2023-07-23 |
0.7610 USD |
128,417.9147 |
0.7464 USD |
0.7400 USD |
0.7464 USD |
0.7590 USD |
| 2023-07-22 |
0.7557 USD |
84,936.6274 |
0.7683 USD |
0.7558 USD |
0.7600 USD |
0.7577 USD |
| 2023-07-21 |
0.7715 USD |
68,569.7589 |
0.7677 USD |
0.7588 USD |
0.7646 USD |
0.7738 USD |
| 2023-07-20 |
0.7677 USD |
292,372.1138 |
0.7453 USD |
0.7436 USD |
0.7509 USD |
0.7706 USD |
| 2023-07-19 |
0.7426 USD |
76,412.0589 |
0.7384 USD |
0.7330 USD |
0.7397 USD |
0.7433 USD |
| 2023-07-18 |
0.7383 USD |
129,302.1494 |
0.7808 USD |
0.7321 USD |
0.7400 USD |
0.7390 USD |
| 2023-07-17 |
0.7808 USD |
159,482.2865 |
0.7706 USD |
0.7600 USD |
0.7738 USD |
0.7796 USD |
| 2023-07-16 |
0.7818 USD |
62,206.9779 |
0.8032 USD |
0.7800 USD |
0.7834 USD |
0.7820 USD |
| 2023-07-15 |
0.8030 USD |
265,723.8108 |
0.8125 USD |
0.8042 USD |
0.8093 USD |
0.8074 USD |
| 2023-07-14 |
0.8137 USD |
406,776.0688 |
0.8515 USD |
0.7737 USD |
0.7915 USD |
0.8047 USD |
| 2023-07-13 |
0.8497 USD |
651,852.6651 |
0.7266 USD |
0.7162 USD |
0.7187 USD |
0.8467 USD |
| 2023-07-12 |
0.7266 USD |
273,061.2694 |
0.7400 USD |
0.7175 USD |
0.7231 USD |
0.7270 USD |
| 2023-07-11 |
0.7400 USD |
117,383.9130 |
0.7367 USD |
0.7267 USD |
0.7373 USD |
0.7408 USD |
| 2023-07-10 |
0.7385 USD |
415,205.1074 |
0.6880 USD |
0.6724 USD |
0.6766 USD |
0.7324 USD |
| 2023-07-09 |
0.6880 USD |
76,610.3767 |
0.6801 USD |
0.6801 USD |
0.6873 USD |
0.6914 USD |
| 2023-07-08 |
0.6801 USD |
53,929.6504 |
0.6779 USD |
0.6751 USD |
0.6790 USD |
0.6782 USD |
| 2023-07-07 |
0.6780 USD |
43,562.2928 |
0.6814 USD |
0.6650 USD |
0.6717 USD |
0.6777 USD |
| 2023-07-06 |
0.6734 USD |
82,727.1318 |
0.6703 USD |
0.6588 USD |
0.6705 USD |
0.6739 USD |
| 2023-07-05 |
0.6722 USD |
290,879.3676 |
0.6956 USD |
0.6637 USD |
0.6700 USD |
0.6677 USD |
| 2023-07-04 |
0.6997 USD |
64,120.9825 |
0.7146 USD |
0.6916 USD |
0.6973 USD |
0.7003 USD |
| 2023-07-03 |
0.7130 USD |
370,389.3644 |
0.6811 USD |
0.6787 USD |
0.6842 USD |
0.7143 USD |
| 2023-07-02 |
0.6828 USD |
629,728.2665 |
0.6765 USD |
0.6500 USD |
0.6670 USD |
0.6828 USD |
| 2023-07-01 |
0.6726 USD |
177,276.3724 |
0.6613 USD |
0.6495 USD |
0.6565 USD |
0.6709 USD |
| 2023-06-30 |
0.6631 USD |
361,895.6183 |
0.6314 USD |
0.6196 USD |
0.6385 USD |
0.6631 USD |
| 2023-06-29 |
0.6431 USD |
178,604.1995 |
0.6201 USD |
0.6136 USD |
0.6188 USD |
0.6297 USD |
| 2023-06-28 |
0.6293 USD |
252,121.2941 |
0.6665 USD |
0.6200 USD |
0.6300 USD |
0.6300 USD |
| 2023-06-27 |
0.6657 USD |
97,897.8569 |
0.6476 USD |
0.6458 USD |
0.6485 USD |
0.6685 USD |
| 2023-06-26 |
0.6464 USD |
106,886.0914 |
0.6719 USD |
0.6408 USD |
0.6461 USD |
0.6459 USD |
| 2023-06-25 |
0.6700 USD |
104,387.4326 |
0.6549 USD |
0.6523 USD |
0.6579 USD |
0.6700 USD |
| 2023-06-24 |
0.6553 USD |
109,303.0373 |
0.6758 USD |
0.6495 USD |
0.6566 USD |
0.6527 USD |
| 2023-06-23 |
0.6741 USD |
207,960.7687 |
0.6571 USD |
0.6522 USD |
0.6625 USD |
0.6739 USD |
| 2023-06-22 |
0.6560 USD |
388,275.2148 |
0.6701 USD |
0.6547 USD |
0.6641 USD |
0.6547 USD |
| 2023-06-21 |
0.6725 USD |
221,919.4909 |
0.6341 USD |
0.6320 USD |
0.6436 USD |
0.6714 USD |
| 2023-06-20 |
0.6330 USD |
136,325.3174 |
0.6150 USD |
0.5932 USD |
0.6012 USD |
0.6305 USD |
| 2023-06-19 |
0.6134 USD |
136,648.1052 |
0.5994 USD |
0.5939 USD |
0.6008 USD |
0.6123 USD |
| 2023-06-18 |
0.6012 USD |
98,002.1980 |
0.6161 USD |
0.6000 USD |
0.6041 USD |
0.6003 USD |
| 2023-06-17 |
0.6193 USD |
95,921.0606 |
0.5916 USD |
0.5881 USD |
0.5945 USD |
0.6194 USD |
| 2023-06-16 |
0.5916 USD |
281,573.5467 |
0.5934 USD |
0.5669 USD |
0.5748 USD |
0.5939 USD |
| 2023-06-15 |
0.6020 USD |
273,551.3461 |
0.6193 USD |
0.5650 USD |
0.5864 USD |
0.6108 USD |
| 2023-06-14 |
0.6182 USD |
215,740.0359 |
0.6437 USD |
0.6087 USD |
0.6218 USD |
0.6179 USD |
| 2023-06-13 |
0.6437 USD |
258,524.3604 |
0.6429 USD |
0.6264 USD |
0.6374 USD |
0.6396 USD |
| 2023-06-12 |
0.6428 USD |
275,593.1041 |
0.6400 USD |
0.6223 USD |
0.6320 USD |
0.6434 USD |