Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-03 |
1.1692 USD |
430,207.5138 |
1.2251 USD |
1.1226 USD |
1.1582 USD |
1.1688 USD |
| 2023-03-02 |
1.2216 USD |
182,440.0161 |
1.2501 USD |
1.1923 USD |
1.1994 USD |
1.2263 USD |
| 2023-03-01 |
1.2450 USD |
212,399.6188 |
1.1942 USD |
1.1878 USD |
1.2064 USD |
1.2394 USD |
| 2023-02-28 |
1.1971 USD |
201,773.1788 |
1.2346 USD |
1.1809 USD |
1.2050 USD |
1.2011 USD |
| 2023-02-27 |
1.2350 USD |
227,449.8521 |
1.2833 USD |
1.2131 USD |
1.2309 USD |
1.2348 USD |
| 2023-02-26 |
1.2811 USD |
213,063.3929 |
1.2490 USD |
1.2378 USD |
1.2451 USD |
1.2735 USD |
| 2023-02-25 |
1.2479 USD |
194,340.6579 |
1.2650 USD |
1.1961 USD |
1.2128 USD |
1.2329 USD |
| 2023-02-24 |
1.2650 USD |
393,440.7699 |
1.3523 USD |
1.2445 USD |
1.2668 USD |
1.2579 USD |
| 2023-02-23 |
1.3547 USD |
400,244.4931 |
1.3939 USD |
1.3340 USD |
1.3476 USD |
1.3457 USD |
| 2023-02-22 |
1.3838 USD |
609,951.2887 |
1.3856 USD |
1.3204 USD |
1.3471 USD |
1.3743 USD |
| 2023-02-21 |
1.3800 USD |
628,662.0042 |
1.4740 USD |
1.3631 USD |
1.3823 USD |
1.3823 USD |
| 2023-02-20 |
1.4725 USD |
300,723.5343 |
1.4836 USD |
1.4341 USD |
1.4675 USD |
1.4662 USD |
| 2023-02-19 |
1.4897 USD |
320,247.8762 |
1.4859 USD |
1.4623 USD |
1.4979 USD |
1.4907 USD |
| 2023-02-18 |
1.4895 USD |
451,943.7500 |
1.5239 USD |
1.4753 USD |
1.4885 USD |
1.4910 USD |
| 2023-02-17 |
1.5250 USD |
743,429.2447 |
1.3725 USD |
1.3685 USD |
1.4133 USD |
1.5246 USD |
| 2023-02-16 |
1.3990 USD |
1,480,768.4968 |
1.3300 USD |
1.3193 USD |
1.3443 USD |
1.3829 USD |
| 2023-02-15 |
1.3249 USD |
426,954.5124 |
1.2572 USD |
1.2334 USD |
1.2401 USD |
1.3200 USD |
| 2023-02-14 |
1.2525 USD |
541,404.4838 |
1.1845 USD |
1.1631 USD |
1.1779 USD |
1.2525 USD |
| 2023-02-13 |
1.1886 USD |
658,342.2822 |
1.2382 USD |
1.1383 USD |
1.1545 USD |
1.1720 USD |
| 2023-02-12 |
1.2363 USD |
301,638.9027 |
1.2510 USD |
1.2232 USD |
1.2433 USD |
1.2412 USD |
| 2023-02-11 |
1.2556 USD |
223,778.9384 |
1.2320 USD |
1.2144 USD |
1.2292 USD |
1.2507 USD |
| 2023-02-10 |
1.2300 USD |
526,732.1832 |
1.2296 USD |
1.2110 USD |
1.2388 USD |
1.2364 USD |
| 2023-02-09 |
1.2266 USD |
1,301,413.2734 |
1.3041 USD |
1.2025 USD |
1.2620 USD |
1.2185 USD |
| 2023-02-08 |
1.3107 USD |
403,408.2641 |
1.2693 USD |
1.2563 USD |
1.2751 USD |
1.3073 USD |
| 2023-02-07 |
1.2632 USD |
324,191.7131 |
1.1922 USD |
1.1894 USD |
1.2032 USD |
1.2564 USD |
| 2023-02-06 |
1.1866 USD |
214,169.0786 |
1.2038 USD |
1.1744 USD |
1.1893 USD |
1.2070 USD |
| 2023-02-05 |
1.2056 USD |
150,831.2594 |
1.2538 USD |
1.1850 USD |
1.1961 USD |
1.2094 USD |
| 2023-02-04 |
1.2652 USD |
659,011.9506 |
1.2443 USD |
1.2160 USD |
1.2251 USD |
1.2623 USD |
| 2023-02-03 |
1.2401 USD |
607,099.1932 |
1.1832 USD |
1.1681 USD |
1.1779 USD |
1.2393 USD |
| 2023-02-02 |
1.1872 USD |
364,750.2305 |
1.1916 USD |
1.1797 USD |
1.2002 USD |
1.1987 USD |
| 2023-02-01 |
1.1986 USD |
566,577.7422 |
1.1103 USD |
1.0696 USD |
1.0837 USD |
1.1883 USD |
| 2023-01-31 |
1.1062 USD |
220,692.3898 |
1.0872 USD |
1.0780 USD |
1.0858 USD |
1.1092 USD |
| 2023-01-30 |
1.0782 USD |
570,442.1156 |
1.1772 USD |
1.0647 USD |
1.0819 USD |
1.0765 USD |
| 2023-01-29 |
1.1738 USD |
585,844.5590 |
1.1433 USD |
1.1293 USD |
1.1394 USD |
1.1704 USD |
| 2023-01-28 |
1.1443 USD |
225,517.5600 |
1.1579 USD |
1.0926 USD |
1.1066 USD |
1.1387 USD |
| 2023-01-27 |
1.1577 USD |
636,318.1064 |
1.1227 USD |
1.0625 USD |
1.0787 USD |
1.1533 USD |
| 2023-01-26 |
1.1147 USD |
603,960.3111 |
0.9904 USD |
0.9870 USD |
0.9985 USD |
1.1054 USD |
| 2023-01-25 |
0.9951 USD |
424,498.4680 |
0.9540 USD |
0.9317 USD |
0.9512 USD |
0.9803 USD |
| 2023-01-24 |
0.9562 USD |
402,505.4403 |
0.9933 USD |
0.9449 USD |
0.9841 USD |
0.9615 USD |
| 2023-01-23 |
0.9980 USD |
182,330.2139 |
0.9937 USD |
0.9708 USD |
0.9935 USD |
0.9945 USD |
| 2023-01-22 |
0.9918 USD |
214,893.7742 |
0.9902 USD |
0.9740 USD |
0.9863 USD |
0.9888 USD |
| 2023-01-21 |
1.0012 USD |
333,084.2313 |
1.0266 USD |
0.9921 USD |
1.0127 USD |
1.0056 USD |
| 2023-01-20 |
1.0258 USD |
666,475.1917 |
0.9520 USD |
0.9383 USD |
0.9434 USD |
1.0126 USD |
| 2023-01-19 |
0.9487 USD |
235,279.7997 |
0.9381 USD |
0.9173 USD |
0.9318 USD |
0.9475 USD |
| 2023-01-18 |
0.9394 USD |
394,845.5691 |
0.9936 USD |
0.9273 USD |
0.9531 USD |
0.9519 USD |
| 2023-01-17 |
1.0038 USD |
522,170.3025 |
1.0211 USD |
0.9930 USD |
1.0105 USD |
1.0051 USD |
| 2023-01-16 |
1.0174 USD |
260,519.5620 |
0.9830 USD |
0.9679 USD |
0.9891 USD |
1.0205 USD |
| 2023-01-15 |
0.9870 USD |
133,533.0953 |
0.9980 USD |
0.9548 USD |
0.9652 USD |
0.9891 USD |
| 2023-01-14 |
1.0019 USD |
699,504.9909 |
0.9314 USD |
0.9293 USD |
0.9772 USD |
0.9939 USD |
| 2023-01-13 |
0.9314 USD |
248,377.3498 |
0.9145 USD |
0.8964 USD |
0.9000 USD |
0.9304 USD |