Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.1887 USD |
62,757.5098 |
0.1907 USD |
0.1845 USD |
0.1886 USD |
0.1887 USD |
| 2025-04-03 |
0.1907 USD |
66,472.1109 |
0.1902 USD |
0.1801 USD |
0.1838 USD |
0.1896 USD |
| 2025-04-02 |
0.1877 USD |
149,036.1603 |
0.2022 USD |
0.1850 USD |
0.1946 USD |
0.1897 USD |
| 2025-04-01 |
0.2040 USD |
55,901.8661 |
0.2052 USD |
0.2000 USD |
0.2027 USD |
0.2014 USD |
| 2025-03-31 |
0.2044 USD |
55,130.7098 |
0.2047 USD |
0.2001 USD |
0.2020 USD |
0.2010 USD |
| 2025-03-30 |
0.2047 USD |
24,231.6567 |
0.2034 USD |
0.2004 USD |
0.2031 USD |
0.2047 USD |
| 2025-03-29 |
0.2021 USD |
107,427.1050 |
0.2131 USD |
0.1980 USD |
0.2010 USD |
0.2028 USD |
| 2025-03-28 |
0.2119 USD |
458,996.4253 |
0.2309 USD |
0.1976 USD |
0.2091 USD |
0.2119 USD |
| 2025-03-27 |
0.2309 USD |
61,080.7656 |
0.2317 USD |
0.2300 USD |
0.2304 USD |
0.2326 USD |
| 2025-03-26 |
0.2342 USD |
145,768.0427 |
0.2268 USD |
0.2268 USD |
0.2295 USD |
0.2361 USD |
| 2025-03-25 |
0.2268 USD |
283,474.0103 |
0.2189 USD |
0.2165 USD |
0.2177 USD |
0.2282 USD |
| 2025-03-24 |
0.2198 USD |
203,067.4212 |
0.2140 USD |
0.2110 USD |
0.2111 USD |
0.2204 USD |
| 2025-03-23 |
0.2132 USD |
66,679.6543 |
0.2090 USD |
0.2090 USD |
0.2095 USD |
0.2132 USD |
| 2025-03-22 |
0.2120 USD |
36,769.7372 |
0.2064 USD |
0.2054 USD |
0.2072 USD |
0.2110 USD |
| 2025-03-21 |
0.2090 USD |
70,563.1224 |
0.2112 USD |
0.2054 USD |
0.2070 USD |
0.2067 USD |
| 2025-03-20 |
0.2112 USD |
51,837.0040 |
0.2200 USD |
0.2106 USD |
0.2115 USD |
0.2112 USD |
| 2025-03-19 |
0.2200 USD |
62,183.6211 |
0.2122 USD |
0.2111 USD |
0.2127 USD |
0.2215 USD |
| 2025-03-18 |
0.2103 USD |
38,288.1279 |
0.2154 USD |
0.2045 USD |
0.2068 USD |
0.2090 USD |
| 2025-03-17 |
0.2154 USD |
44,477.4175 |
0.2105 USD |
0.2103 USD |
0.2120 USD |
0.2163 USD |
| 2025-03-16 |
0.2098 USD |
191,212.5936 |
0.2190 USD |
0.2088 USD |
0.2120 USD |
0.2098 USD |
| 2025-03-15 |
0.2194 USD |
54,647.2771 |
0.2169 USD |
0.2148 USD |
0.2151 USD |
0.2188 USD |
| 2025-03-14 |
0.2156 USD |
68,177.4848 |
0.2118 USD |
0.2105 USD |
0.2122 USD |
0.2156 USD |
| 2025-03-13 |
0.2118 USD |
76,680.4646 |
0.2166 USD |
0.2067 USD |
0.2088 USD |
0.2122 USD |
| 2025-03-12 |
0.2174 USD |
150,864.9519 |
0.2161 USD |
0.2105 USD |
0.2121 USD |
0.2153 USD |
| 2025-03-11 |
0.2178 USD |
83,687.1525 |
0.2080 USD |
0.1991 USD |
0.2031 USD |
0.2176 USD |
| 2025-03-10 |
0.2080 USD |
167,012.7574 |
0.2206 USD |
0.2009 USD |
0.2106 USD |
0.2095 USD |
| 2025-03-09 |
0.2206 USD |
138,370.0125 |
0.2469 USD |
0.2202 USD |
0.2222 USD |
0.2208 USD |
| 2025-03-08 |
0.2467 USD |
34,994.9602 |
0.2411 USD |
0.2393 USD |
0.2393 USD |
0.2465 USD |
| 2025-03-07 |
0.2413 USD |
97,540.5246 |
0.2514 USD |
0.2382 USD |
0.2462 USD |
0.2462 USD |
| 2025-03-06 |
0.2501 USD |
62,424.6450 |
0.2568 USD |
0.2470 USD |
0.2473 USD |
0.2472 USD |
| 2025-03-05 |
0.2568 USD |
84,880.7112 |
0.2491 USD |
0.2470 USD |
0.2479 USD |
0.2550 USD |
| 2025-03-04 |
0.2517 USD |
255,585.8369 |
0.2563 USD |
0.2330 USD |
0.2443 USD |
0.2517 USD |
| 2025-03-03 |
0.2563 USD |
205,091.2918 |
0.3023 USD |
0.2518 USD |
0.2558 USD |
0.2570 USD |
| 2025-03-02 |
0.3023 USD |
130,357.1185 |
0.2830 USD |
0.2760 USD |
0.2781 USD |
0.3011 USD |
| 2025-03-01 |
0.2830 USD |
171,136.1956 |
0.2713 USD |
0.2602 USD |
0.2682 USD |
0.2828 USD |
| 2025-02-28 |
0.2707 USD |
104,772.1688 |
0.2775 USD |
0.2559 USD |
0.2593 USD |
0.2723 USD |
| 2025-02-27 |
0.2809 USD |
38,007.1707 |
0.2732 USD |
0.2726 USD |
0.2751 USD |
0.2803 USD |
| 2025-02-26 |
0.2791 USD |
107,847.3267 |
0.2738 USD |
0.2646 USD |
0.2693 USD |
0.2791 USD |
| 2025-02-25 |
0.2738 USD |
172,636.1579 |
0.2685 USD |
0.2500 USD |
0.2603 USD |
0.2726 USD |
| 2025-02-24 |
0.2723 USD |
153,056.9488 |
0.2968 USD |
0.2677 USD |
0.2818 USD |
0.2677 USD |
| 2025-02-23 |
0.2964 USD |
37,278.2305 |
0.2991 USD |
0.2917 USD |
0.2917 USD |
0.2941 USD |
| 2025-02-22 |
0.2991 USD |
60,020.1331 |
0.2935 USD |
0.2920 USD |
0.2941 USD |
0.2991 USD |
| 2025-02-21 |
0.2935 USD |
283,025.6037 |
0.3074 USD |
0.2877 USD |
0.2915 USD |
0.2926 USD |
| 2025-02-20 |
0.3082 USD |
271,074.7006 |
0.3008 USD |
0.2973 USD |
0.3012 USD |
0.3053 USD |
| 2025-02-19 |
0.3010 USD |
314,234.3042 |
0.3025 USD |
0.2821 USD |
0.3001 USD |
0.3010 USD |
| 2025-02-18 |
0.3010 USD |
315,266.7106 |
0.3175 USD |
0.2930 USD |
0.2968 USD |
0.2976 USD |
| 2025-02-17 |
0.3229 USD |
51,604.8319 |
0.3260 USD |
0.3133 USD |
0.3177 USD |
0.3225 USD |
| 2025-02-16 |
0.3252 USD |
38,679.9582 |
0.3199 USD |
0.3152 USD |
0.3165 USD |
0.3260 USD |
| 2025-02-15 |
0.3158 USD |
47,554.5202 |
0.3220 USD |
0.3168 USD |
0.3191 USD |
0.3173 USD |
| 2025-02-14 |
0.3220 USD |
87,156.4588 |
0.3167 USD |
0.3164 USD |
0.3174 USD |
0.3196 USD |