Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-12 |
0.9102 USD |
627,715.4451 |
0.8914 USD |
0.8387 USD |
0.8783 USD |
0.9128 USD |
| 2023-01-11 |
0.8938 USD |
72,477.9023 |
0.8582 USD |
0.8455 USD |
0.8529 USD |
0.8734 USD |
| 2023-01-10 |
0.8588 USD |
168,674.9493 |
0.8434 USD |
0.8322 USD |
0.8424 USD |
0.8562 USD |
| 2023-01-09 |
0.8428 USD |
290,322.4117 |
0.8402 USD |
0.8354 USD |
0.8442 USD |
0.8463 USD |
| 2023-01-08 |
0.8429 USD |
142,012.3803 |
0.8072 USD |
0.7982 USD |
0.8027 USD |
0.8200 USD |
| 2023-01-07 |
0.8066 USD |
230,403.0107 |
0.7985 USD |
0.7979 USD |
0.8027 USD |
0.8064 USD |
| 2023-01-06 |
0.7993 USD |
164,907.8045 |
0.7878 USD |
0.7720 USD |
0.7769 USD |
0.7978 USD |
| 2023-01-05 |
0.7886 USD |
56,302.7966 |
0.8070 USD |
0.7866 USD |
0.7911 USD |
0.7899 USD |
| 2023-01-04 |
0.7983 USD |
2,001,337,921,530,000,048,128.0000 |
77,909,000,000,000.0000 USD |
77,650,000,000,000.0000 USD |
77,964,000,000,000.0000 USD |
80,179,000,000,000.0000 USD |
| 2023-01-03 |
0.7798 USD |
142,648.0974 |
0.7812 USD |
0.7713 USD |
0.7750 USD |
0.7797 USD |
| 2023-01-02 |
0.7764 USD |
146,637.5319 |
0.7591 USD |
0.7497 USD |
0.7528 USD |
0.7795 USD |
| 2023-01-01 |
0.7520 USD |
119,051.8489 |
0.7559 USD |
0.7456 USD |
0.7508 USD |
0.7587 USD |
| 2022-12-31 |
0.7602 USD |
311,976.1442 |
0.7607 USD |
0.7522 USD |
0.7553 USD |
0.7555 USD |
| 2022-12-30 |
0.7596 USD |
356,340.1104 |
0.7776 USD |
0.7480 USD |
0.7565 USD |
0.7616 USD |
| 2022-12-29 |
0.7773 USD |
212,952.3977 |
0.7810 USD |
0.7686 USD |
0.7741 USD |
0.7736 USD |
| 2022-12-28 |
0.7834 USD |
700,430.8781 |
0.8060 USD |
0.7713 USD |
0.7813 USD |
0.7818 USD |
| 2022-12-27 |
0.8075 USD |
151,507.6943 |
0.8139 USD |
0.7978 USD |
0.8050 USD |
0.8074 USD |
| 2022-12-26 |
0.8045 USD |
112,141.9938 |
0.7949 USD |
0.7936 USD |
0.7971 USD |
0.8139 USD |
| 2022-12-25 |
0.7934 USD |
27,749.0189 |
0.7968 USD |
0.7877 USD |
0.7913 USD |
0.7936 USD |
| 2022-12-24 |
0.7975 USD |
41,498.9348 |
0.7994 USD |
0.7940 USD |
0.7966 USD |
0.7946 USD |
| 2022-12-23 |
0.7988 USD |
103,421.0841 |
0.7955 USD |
0.7914 USD |
0.7964 USD |
0.7994 USD |
| 2022-12-22 |
0.7846 USD |
160,306.7093 |
0.7944 USD |
0.7708 USD |
0.7763 USD |
0.7954 USD |
| 2022-12-21 |
0.7923 USD |
92,560.6553 |
0.8022 USD |
0.7865 USD |
0.7894 USD |
0.7928 USD |
| 2022-12-20 |
0.7936 USD |
137,201.6114 |
0.7754 USD |
0.7573 USD |
0.7788 USD |
0.8043 USD |
| 2022-12-19 |
0.7836 USD |
222,207.7192 |
0.8120 USD |
0.7576 USD |
0.7754 USD |
0.7754 USD |
| 2022-12-18 |
0.8133 USD |
84,431.8988 |
0.8166 USD |
0.8043 USD |
0.8083 USD |
0.8169 USD |
| 2022-12-17 |
0.8012 USD |
166,108.7462 |
0.7966 USD |
0.7830 USD |
0.7996 USD |
0.8153 USD |
| 2022-12-16 |
0.8379 USD |
227,076.1126 |
0.8785 USD |
0.7834 USD |
0.8032 USD |
0.7931 USD |
| 2022-12-15 |
0.8851 USD |
266,776.8069 |
0.9044 USD |
0.8718 USD |
0.8756 USD |
0.8731 USD |
| 2022-12-14 |
0.9151 USD |
149,597.2654 |
0.9250 USD |
0.8935 USD |
0.9047 USD |
0.9028 USD |
| 2022-12-13 |
0.9199 USD |
494,829.0151 |
0.9101 USD |
0.8810 USD |
0.8905 USD |
0.9196 USD |
| 2022-12-12 |
0.8894 USD |
175,697.5156 |
0.8938 USD |
0.8706 USD |
0.8818 USD |
0.9125 USD |
| 2022-12-11 |
0.9074 USD |
64,345.2689 |
0.9093 USD |
0.8898 USD |
0.8961 USD |
0.8918 USD |
| 2022-12-10 |
0.9070 USD |
88,265.3999 |
0.9097 USD |
0.9014 USD |
0.9047 USD |
0.9082 USD |
| 2022-12-09 |
0.9148 USD |
332,401.4189 |
0.9283 USD |
0.9070 USD |
0.9111 USD |
0.9097 USD |
| 2022-12-08 |
0.9141 USD |
157,173.1895 |
0.8961 USD |
0.8864 USD |
0.8902 USD |
0.9275 USD |
| 2022-12-07 |
0.8908 USD |
200,974.8176 |
0.9175 USD |
0.8718 USD |
0.8837 USD |
0.8946 USD |
| 2022-12-06 |
0.9092 USD |
184,294.7162 |
0.9098 USD |
0.8976 USD |
0.9051 USD |
0.9173 USD |
| 2022-12-05 |
0.9168 USD |
714,206.1644 |
0.9227 USD |
0.8962 USD |
0.9070 USD |
0.9086 USD |
| 2022-12-04 |
0.9139 USD |
120,779.0917 |
0.9026 USD |
0.9021 USD |
0.9116 USD |
0.9187 USD |
| 2022-12-03 |
0.9291 USD |
205,774.6602 |
0.9481 USD |
0.9009 USD |
0.9051 USD |
0.9026 USD |
| 2022-12-02 |
0.9215 USD |
434,556.7913 |
0.9072 USD |
0.9004 USD |
0.9100 USD |
0.9406 USD |
| 2022-12-01 |
0.9252 USD |
489,199.1507 |
0.9355 USD |
0.9079 USD |
0.9157 USD |
0.9079 USD |
| 2022-11-30 |
0.8964 USD |
832,876.0615 |
0.8365 USD |
0.8365 USD |
0.8660 USD |
0.9309 USD |
| 2022-11-29 |
0.8330 USD |
294,446.8320 |
0.8224 USD |
0.8140 USD |
0.8224 USD |
0.8388 USD |
| 2022-11-28 |
0.8206 USD |
443,794.1012 |
0.8438 USD |
0.8045 USD |
0.8165 USD |
0.8240 USD |
| 2022-11-27 |
0.8555 USD |
184,679.9465 |
0.8469 USD |
0.8427 USD |
0.8493 USD |
0.8443 USD |
| 2022-11-26 |
0.8585 USD |
321,378.6305 |
0.8429 USD |
0.8423 USD |
0.8490 USD |
0.8471 USD |
| 2022-11-25 |
0.8375 USD |
133,241.2701 |
0.8479 USD |
0.8200 USD |
0.8267 USD |
0.8442 USD |
| 2022-11-24 |
0.8616 USD |
302,782.9728 |
0.8608 USD |
0.8402 USD |
0.8479 USD |
0.8483 USD |