Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-11 |
0.6400 USD |
342,671.7374 |
0.6451 USD |
0.5991 USD |
0.6054 USD |
0.6414 USD |
| 2023-06-10 |
0.6400 USD |
1,513,259.6016 |
0.7253 USD |
0.5230 USD |
0.5923 USD |
0.6384 USD |
| 2023-06-09 |
0.7218 USD |
453,070.9075 |
0.7816 USD |
0.7271 USD |
0.7379 USD |
0.7287 USD |
| 2023-06-08 |
0.7832 USD |
357,979.5696 |
0.7641 USD |
0.7553 USD |
0.7643 USD |
0.7823 USD |
| 2023-06-07 |
0.7619 USD |
798,617.0857 |
0.8264 USD |
0.7595 USD |
0.7670 USD |
0.7619 USD |
| 2023-06-06 |
0.8249 USD |
220,385.7150 |
0.8350 USD |
0.7892 USD |
0.8070 USD |
0.8251 USD |
| 2023-06-05 |
0.8349 USD |
273,543.4931 |
0.8928 USD |
0.8260 USD |
0.8357 USD |
0.8326 USD |
| 2023-06-04 |
0.8951 USD |
94,624.1220 |
0.8991 USD |
0.8946 USD |
0.8997 USD |
0.9007 USD |
| 2023-06-03 |
0.8992 USD |
37,460.7103 |
0.8994 USD |
0.8923 USD |
0.8975 USD |
0.8991 USD |
| 2023-06-02 |
0.9014 USD |
68,360.9455 |
0.8883 USD |
0.8818 USD |
0.8900 USD |
0.9014 USD |
| 2023-06-01 |
0.8883 USD |
42,712.5362 |
0.8939 USD |
0.8762 USD |
0.8880 USD |
0.8893 USD |
| 2023-05-31 |
0.8934 USD |
78,010.8764 |
0.9013 USD |
0.8800 USD |
0.8859 USD |
0.8918 USD |
| 2023-05-30 |
0.9023 USD |
194,065.0665 |
0.9080 USD |
0.8844 USD |
0.8960 USD |
0.9040 USD |
| 2023-05-29 |
0.9116 USD |
120,662.0663 |
0.9415 USD |
0.9041 USD |
0.9105 USD |
0.9075 USD |
| 2023-05-28 |
0.9450 USD |
79,843.9511 |
0.9208 USD |
0.9180 USD |
0.9224 USD |
0.9497 USD |
| 2023-05-27 |
0.9217 USD |
146,887.4591 |
0.9108 USD |
0.9074 USD |
0.9108 USD |
0.9203 USD |
| 2023-05-26 |
0.9115 USD |
474,576.2479 |
0.8903 USD |
0.8888 USD |
0.8946 USD |
0.9097 USD |
| 2023-05-25 |
0.8913 USD |
133,096.1121 |
0.8739 USD |
0.8580 USD |
0.8658 USD |
0.8891 USD |
| 2023-05-24 |
0.8739 USD |
83,104.4048 |
0.8898 USD |
0.8557 USD |
0.8640 USD |
0.8738 USD |
| 2023-05-23 |
0.8912 USD |
195,631.4459 |
0.8716 USD |
0.8697 USD |
0.8739 USD |
0.8907 USD |
| 2023-05-22 |
0.8726 USD |
58,769.5209 |
0.8572 USD |
0.8444 USD |
0.8497 USD |
0.8718 USD |
| 2023-05-21 |
0.8593 USD |
36,365.1511 |
0.8772 USD |
0.8541 USD |
0.8586 USD |
0.8570 USD |
| 2023-05-20 |
0.8772 USD |
48,305.7510 |
0.8707 USD |
0.8651 USD |
0.8677 USD |
0.8749 USD |
| 2023-05-19 |
0.8713 USD |
129,971.2905 |
0.8718 USD |
0.8641 USD |
0.8676 USD |
0.8701 USD |
| 2023-05-18 |
0.8727 USD |
123,336.9944 |
0.8859 USD |
0.8434 USD |
0.8515 USD |
0.8764 USD |
| 2023-05-17 |
0.8838 USD |
129,470.4613 |
0.8482 USD |
0.8343 USD |
0.8482 USD |
0.8838 USD |
| 2023-05-16 |
0.8440 USD |
139,331.5277 |
0.8605 USD |
0.8351 USD |
0.8415 USD |
0.8452 USD |
| 2023-05-15 |
0.8643 USD |
119,825.1328 |
0.8603 USD |
0.8472 USD |
0.8604 USD |
0.8630 USD |
| 2023-05-14 |
0.8598 USD |
70,996.8616 |
0.8487 USD |
0.8402 USD |
0.8482 USD |
0.8596 USD |
| 2023-05-13 |
0.8485 USD |
98,587.1636 |
0.8651 USD |
0.8485 USD |
0.8522 USD |
0.8499 USD |
| 2023-05-12 |
0.8636 USD |
163,606.0894 |
0.8407 USD |
0.8198 USD |
0.8302 USD |
0.8590 USD |
| 2023-05-11 |
0.8406 USD |
283,723.7435 |
0.8776 USD |
0.8307 USD |
0.8413 USD |
0.8374 USD |
| 2023-05-10 |
0.8774 USD |
207,706.7237 |
0.8768 USD |
0.8369 USD |
0.8696 USD |
0.8775 USD |
| 2023-05-09 |
0.8747 USD |
240,006.8620 |
0.9006 USD |
0.8676 USD |
0.8759 USD |
0.8741 USD |
| 2023-05-08 |
0.8992 USD |
231,060.7344 |
0.9633 USD |
0.8835 USD |
0.9016 USD |
0.8956 USD |
| 2023-05-07 |
0.9737 USD |
54,761.7937 |
0.9780 USD |
0.9691 USD |
0.9725 USD |
0.9725 USD |
| 2023-05-06 |
0.9766 USD |
121,943.5733 |
0.9981 USD |
0.9526 USD |
0.9592 USD |
0.9789 USD |
| 2023-05-05 |
0.9988 USD |
162,676.7322 |
0.9824 USD |
0.9793 USD |
0.9858 USD |
1.0009 USD |
| 2023-05-04 |
0.9834 USD |
63,315.9525 |
1.0056 USD |
0.9800 USD |
0.9830 USD |
0.9804 USD |
| 2023-05-03 |
1.0096 USD |
80,094.0357 |
0.9755 USD |
0.9635 USD |
0.9699 USD |
1.0128 USD |
| 2023-05-02 |
0.9769 USD |
165,470.0956 |
0.9603 USD |
0.9523 USD |
0.9593 USD |
0.9801 USD |
| 2023-05-01 |
0.9612 USD |
237,240.3687 |
0.9809 USD |
0.9452 USD |
0.9561 USD |
0.9591 USD |
| 2023-04-30 |
0.9875 USD |
89,167.0354 |
1.0041 USD |
0.9760 USD |
0.9879 USD |
0.9866 USD |
| 2023-04-29 |
1.0062 USD |
85,737.0968 |
0.9990 USD |
0.9934 USD |
0.9998 USD |
1.0061 USD |
| 2023-04-28 |
0.9958 USD |
174,963.4357 |
1.0110 USD |
0.9817 USD |
0.9932 USD |
0.9994 USD |
| 2023-04-27 |
1.0129 USD |
219,588.1857 |
0.9865 USD |
0.9809 USD |
0.9917 USD |
1.0067 USD |
| 2023-04-26 |
0.9857 USD |
320,491.0671 |
1.0048 USD |
0.9443 USD |
0.9813 USD |
0.9825 USD |
| 2023-04-25 |
1.0079 USD |
208,527.8886 |
0.9900 USD |
0.9498 USD |
0.9562 USD |
1.0008 USD |
| 2023-04-24 |
0.9896 USD |
248,180.0667 |
1.0040 USD |
0.9735 USD |
0.9887 USD |
0.9901 USD |
| 2023-04-23 |
1.0051 USD |
123,174.6138 |
1.0261 USD |
0.9800 USD |
0.9920 USD |
1.0017 USD |