Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-22 |
1.0255 USD |
188,655.8995 |
1.0126 USD |
1.0066 USD |
1.0125 USD |
1.0264 USD |
| 2023-04-21 |
1.0137 USD |
324,619.7785 |
1.0456 USD |
1.0000 USD |
1.0103 USD |
1.0064 USD |
| 2023-04-20 |
1.0490 USD |
231,983.4242 |
1.0861 USD |
1.0380 USD |
1.0523 USD |
1.0490 USD |
| 2023-04-19 |
1.0808 USD |
327,652.5022 |
1.1718 USD |
1.0860 USD |
1.1042 USD |
1.0960 USD |
| 2023-04-18 |
1.1674 USD |
497,877.4321 |
1.1532 USD |
1.1436 USD |
1.1531 USD |
1.1692 USD |
| 2023-04-17 |
1.1550 USD |
326,163.9605 |
1.1827 USD |
1.1484 USD |
1.1578 USD |
1.1578 USD |
| 2023-04-16 |
1.1823 USD |
306,855.5444 |
1.1711 USD |
1.1513 USD |
1.1588 USD |
1.1875 USD |
| 2023-04-15 |
1.1751 USD |
159,312.9071 |
1.1612 USD |
1.1467 USD |
1.1514 USD |
1.1760 USD |
| 2023-04-14 |
1.1629 USD |
484,768.9801 |
1.1346 USD |
1.1346 USD |
1.1347 USD |
1.1663 USD |
| 2023-04-13 |
1.1346 USD |
165,708.8743 |
1.1035 USD |
1.0975 USD |
1.1032 USD |
1.1327 USD |
| 2023-04-12 |
1.1055 USD |
193,774.6234 |
1.1140 USD |
1.0819 USD |
1.0896 USD |
1.1003 USD |
| 2023-04-11 |
1.1106 USD |
220,165.6890 |
1.1206 USD |
1.1129 USD |
1.1165 USD |
1.1154 USD |
| 2023-04-10 |
1.1215 USD |
92,033.8946 |
1.1020 USD |
1.0893 USD |
1.0939 USD |
1.1205 USD |
| 2023-04-09 |
1.1020 USD |
95,489.1925 |
1.1028 USD |
1.0853 USD |
1.0912 USD |
1.1070 USD |
| 2023-04-08 |
1.1028 USD |
52,686.2197 |
1.1077 USD |
1.1023 USD |
1.1064 USD |
1.1051 USD |
| 2023-04-07 |
1.1082 USD |
104,244.5775 |
1.1146 USD |
1.0969 USD |
1.1042 USD |
1.1088 USD |
| 2023-04-06 |
1.1134 USD |
124,993.4494 |
1.1399 USD |
1.1076 USD |
1.1141 USD |
1.1125 USD |
| 2023-04-05 |
1.1406 USD |
214,281.3497 |
1.1392 USD |
1.1215 USD |
1.1323 USD |
1.1412 USD |
| 2023-04-04 |
1.1391 USD |
265,048.7856 |
1.0968 USD |
1.0937 USD |
1.0979 USD |
1.1417 USD |
| 2023-04-03 |
1.0987 USD |
344,919.4432 |
1.0956 USD |
1.0706 USD |
1.0820 USD |
1.0960 USD |
| 2023-04-02 |
1.0979 USD |
231,332.2684 |
1.1129 USD |
1.0820 USD |
1.0923 USD |
1.0981 USD |
| 2023-04-01 |
1.1124 USD |
211,750.0481 |
1.1187 USD |
1.0980 USD |
1.1069 USD |
1.1154 USD |
| 2023-03-31 |
1.1187 USD |
185,835.7811 |
1.0846 USD |
1.0739 USD |
1.0865 USD |
1.1191 USD |
| 2023-03-30 |
1.0877 USD |
223,332.7031 |
1.1223 USD |
1.0803 USD |
1.0913 USD |
1.0930 USD |
| 2023-03-29 |
1.1248 USD |
262,964.4484 |
1.0862 USD |
1.0855 USD |
1.0904 USD |
1.1206 USD |
| 2023-03-28 |
1.0901 USD |
252,922.7615 |
1.0461 USD |
1.0340 USD |
1.0404 USD |
1.0848 USD |
| 2023-03-27 |
1.0413 USD |
363,205.5919 |
1.1054 USD |
1.0265 USD |
1.0364 USD |
1.0421 USD |
| 2023-03-26 |
1.1123 USD |
99,848.6139 |
1.0803 USD |
1.0742 USD |
1.0819 USD |
1.1080 USD |
| 2023-03-25 |
1.0728 USD |
149,570.6732 |
1.0962 USD |
1.0629 USD |
1.0753 USD |
1.0744 USD |
| 2023-03-24 |
1.0937 USD |
304,696.8286 |
1.1394 USD |
1.0656 USD |
1.0877 USD |
1.0937 USD |
| 2023-03-23 |
1.1394 USD |
241,853.1338 |
1.1094 USD |
1.1020 USD |
1.1122 USD |
1.1294 USD |
| 2023-03-22 |
1.1094 USD |
444,246.1439 |
1.1564 USD |
1.0885 USD |
1.1086 USD |
1.1074 USD |
| 2023-03-21 |
1.1560 USD |
588,908.1784 |
1.1063 USD |
1.0829 USD |
1.0992 USD |
1.1501 USD |
| 2023-03-20 |
1.1094 USD |
425,515.1917 |
1.1682 USD |
1.1113 USD |
1.1266 USD |
1.1154 USD |
| 2023-03-19 |
1.1778 USD |
270,089.9214 |
1.1734 USD |
1.1604 USD |
1.1856 USD |
1.1782 USD |
| 2023-03-18 |
1.1859 USD |
524,219.8334 |
1.2258 USD |
1.1747 USD |
1.1962 USD |
1.1833 USD |
| 2023-03-17 |
1.2270 USD |
567,633.8892 |
1.1523 USD |
1.1337 USD |
1.1523 USD |
1.2181 USD |
| 2023-03-16 |
1.1517 USD |
234,902.9881 |
1.1166 USD |
1.1027 USD |
1.1183 USD |
1.1457 USD |
| 2023-03-15 |
1.1139 USD |
685,294.6012 |
1.2025 USD |
1.0777 USD |
1.1062 USD |
1.1145 USD |
| 2023-03-14 |
1.1912 USD |
859,956.0980 |
1.1988 USD |
1.1487 USD |
1.1606 USD |
1.1882 USD |
| 2023-03-13 |
1.1915 USD |
1,365,940.2171 |
1.1682 USD |
1.1000 USD |
1.1202 USD |
1.2002 USD |
| 2023-03-12 |
1.1612 USD |
356,313.0816 |
1.0773 USD |
1.0586 USD |
1.0763 USD |
1.1850 USD |
| 2023-03-11 |
1.0649 USD |
1,093,498.2670 |
1.0625 USD |
1.0056 USD |
1.0398 USD |
1.0621 USD |
| 2023-03-10 |
1.0670 USD |
1,270,228.1640 |
1.0156 USD |
0.9430 USD |
0.9630 USD |
1.0648 USD |
| 2023-03-09 |
1.0130 USD |
797,399.0502 |
1.0480 USD |
0.9600 USD |
1.0116 USD |
1.0051 USD |
| 2023-03-08 |
1.0508 USD |
303,022.7387 |
1.1491 USD |
1.0392 USD |
1.0743 USD |
1.0517 USD |
| 2023-03-07 |
1.1439 USD |
182,249.6073 |
1.1309 USD |
1.1127 USD |
1.1301 USD |
1.1325 USD |
| 2023-03-06 |
1.1320 USD |
96,014.6803 |
1.1367 USD |
1.1148 USD |
1.1222 USD |
1.1311 USD |
| 2023-03-05 |
1.1328 USD |
167,729.6322 |
1.1275 USD |
1.1190 USD |
1.1316 USD |
1.1400 USD |
| 2023-03-04 |
1.1266 USD |
121,075.5219 |
1.1696 USD |
1.0926 USD |
1.1131 USD |
1.1195 USD |