Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-23 |
0.8513 USD |
547,675.9181 |
0.8496 USD |
0.8366 USD |
0.8435 USD |
0.8607 USD |
| 2022-11-22 |
0.8288 USD |
638,933.4994 |
0.7942 USD |
0.7781 USD |
0.7884 USD |
0.8523 USD |
| 2022-11-21 |
0.7900 USD |
855,562.2850 |
0.8059 USD |
0.7635 USD |
0.7837 USD |
0.7959 USD |
| 2022-11-20 |
0.8353 USD |
347,382.2635 |
0.8736 USD |
0.7987 USD |
0.8121 USD |
0.8073 USD |
| 2022-11-19 |
0.8637 USD |
171,035.3573 |
0.8776 USD |
0.8493 USD |
0.8595 USD |
0.8744 USD |
| 2022-11-18 |
0.8786 USD |
619,034.5891 |
0.8723 USD |
0.8553 USD |
0.8725 USD |
0.8817 USD |
| 2022-11-17 |
0.8797 USD |
1,293,387.9823 |
0.8964 USD |
0.8611 USD |
0.8757 USD |
0.8712 USD |
| 2022-11-16 |
0.8948 USD |
1,435,240.0136 |
0.9380 USD |
0.8333 USD |
0.8918 USD |
0.8993 USD |
| 2022-11-15 |
0.9449 USD |
1,046,669.1983 |
0.9131 USD |
0.9070 USD |
0.9245 USD |
0.9388 USD |
| 2022-11-14 |
0.8985 USD |
1,190,920.1939 |
0.8854 USD |
0.8300 USD |
0.8618 USD |
0.9157 USD |
| 2022-11-13 |
0.9173 USD |
927,528.7747 |
0.9348 USD |
0.8672 USD |
0.8850 USD |
0.8900 USD |
| 2022-11-12 |
0.9727 USD |
1,847,981.9799 |
1.0635 USD |
0.9250 USD |
0.9493 USD |
0.9431 USD |
| 2022-11-11 |
1.0442 USD |
2,290,230.1049 |
1.1229 USD |
0.9661 USD |
1.0190 USD |
1.0458 USD |
| 2022-11-10 |
1.0193 USD |
4,271,598.7030 |
0.8139 USD |
0.7987 USD |
0.8504 USD |
1.1112 USD |
| 2022-11-09 |
0.9091 USD |
5,768,460.0732 |
1.0448 USD |
0.7600 USD |
0.8030 USD |
0.7932 USD |
| 2022-11-08 |
1.0975 USD |
6,645,274.9089 |
1.2406 USD |
0.8995 USD |
1.0455 USD |
1.0313 USD |
| 2022-11-07 |
1.2296 USD |
3,351,068.2395 |
1.1355 USD |
1.1300 USD |
1.1743 USD |
1.2405 USD |
| 2022-11-06 |
1.1689 USD |
1,128,919.7596 |
1.1859 USD |
1.1331 USD |
1.1509 USD |
1.1653 USD |
| 2022-11-05 |
1.2214 USD |
2,257,600.3998 |
1.1664 USD |
1.1531 USD |
1.1931 USD |
1.1724 USD |
| 2022-11-04 |
1.1295 USD |
12,207,620.4294 |
0.9526 USD |
0.9508 USD |
1.0084 USD |
1.1669 USD |
| 2022-11-03 |
0.9449 USD |
2,483,970.7871 |
0.8739 USD |
0.8687 USD |
0.9017 USD |
0.9452 USD |
| 2022-11-02 |
0.8597 USD |
2,286,676.4563 |
0.8743 USD |
0.8375 USD |
0.8472 USD |
0.8670 USD |
| 2022-11-01 |
0.8917 USD |
509,536.9071 |
0.9030 USD |
0.8754 USD |
0.8786 USD |
0.8803 USD |
| 2022-10-31 |
0.9061 USD |
434,532.6126 |
0.9089 USD |
0.8923 USD |
0.9015 USD |
0.9043 USD |
| 2022-10-30 |
0.9203 USD |
472,690.9444 |
0.9348 USD |
0.8996 USD |
0.9097 USD |
0.9089 USD |
| 2022-10-29 |
0.9427 USD |
497,490.9675 |
0.9458 USD |
0.9268 USD |
0.9338 USD |
0.9333 USD |
| 2022-10-28 |
0.9213 USD |
771,020.3532 |
0.9040 USD |
0.8952 USD |
0.9024 USD |
0.9425 USD |
| 2022-10-27 |
0.9202 USD |
612,856.1313 |
0.9387 USD |
0.8944 USD |
0.9076 USD |
0.9060 USD |
| 2022-10-26 |
0.9445 USD |
1,259,722.2914 |
0.9181 USD |
0.9181 USD |
0.9286 USD |
0.9405 USD |
| 2022-10-25 |
0.9193 USD |
1,518,684.4068 |
0.8944 USD |
0.8749 USD |
0.8835 USD |
0.9209 USD |
| 2022-10-24 |
0.8937 USD |
3,074,234.5457 |
0.8980 USD |
0.8722 USD |
0.8836 USD |
0.8925 USD |
| 2022-10-23 |
0.8537 USD |
620,792.1952 |
0.8336 USD |
0.8205 USD |
0.8269 USD |
0.8972 USD |
| 2022-10-22 |
0.8249 USD |
304,608.2835 |
0.8333 USD |
0.8134 USD |
0.8201 USD |
0.8345 USD |
| 2022-10-21 |
0.8073 USD |
747,540.7659 |
0.8102 USD |
0.7747 USD |
0.7957 USD |
0.8317 USD |
| 2022-10-20 |
0.8242 USD |
728,838.1615 |
0.8452 USD |
0.8054 USD |
0.8120 USD |
0.8106 USD |
| 2022-10-19 |
0.8652 USD |
608,644.9685 |
0.8640 USD |
0.8445 USD |
0.8578 USD |
0.8445 USD |
| 2022-10-18 |
0.8617 USD |
1,006,006.7457 |
0.8468 USD |
0.8360 USD |
0.8480 USD |
0.8640 USD |
| 2022-10-17 |
0.8322 USD |
896,531.6146 |
0.7993 USD |
0.7965 USD |
0.8022 USD |
0.8494 USD |
| 2022-10-16 |
0.7979 USD |
278,601.9169 |
0.7891 USD |
0.7889 USD |
0.7934 USD |
0.8000 USD |
| 2022-10-15 |
0.7972 USD |
232,257.9690 |
0.7937 USD |
0.7865 USD |
0.7947 USD |
0.7896 USD |
| 2022-10-14 |
0.8003 USD |
605,479.9195 |
0.7754 USD |
0.7752 USD |
0.7816 USD |
0.7876 USD |
| 2022-10-13 |
0.7512 USD |
1,101,730.1003 |
0.7834 USD |
0.7163 USD |
0.7380 USD |
0.7761 USD |
| 2022-10-12 |
0.7909 USD |
300,955.7332 |
0.7902 USD |
0.7826 USD |
0.7870 USD |
0.7833 USD |
| 2022-10-11 |
0.8013 USD |
669,020.1838 |
0.8142 USD |
0.7843 USD |
0.7941 USD |
0.7902 USD |
| 2022-10-10 |
0.8326 USD |
346,342.3593 |
0.8258 USD |
0.8123 USD |
0.8234 USD |
0.8192 USD |
| 2022-10-09 |
0.8200 USD |
109,376.3311 |
0.8150 USD |
0.8087 USD |
0.8112 USD |
0.8200 USD |
| 2022-10-08 |
0.8187 USD |
163,204.9892 |
0.8318 USD |
0.8086 USD |
0.8125 USD |
0.8144 USD |
| 2022-10-07 |
0.8358 USD |
462,230.8652 |
0.8341 USD |
0.8189 USD |
0.8267 USD |
0.8303 USD |
| 2022-10-06 |
0.8434 USD |
621,879.9782 |
0.8519 USD |
0.8314 USD |
0.8354 USD |
0.8335 USD |
| 2022-10-05 |
0.8442 USD |
805,864.8317 |
0.8353 USD |
0.8209 USD |
0.8285 USD |
0.8530 USD |