Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-04 |
0.8326 USD |
1,026,669.8946 |
0.8013 USD |
0.8009 USD |
0.8068 USD |
0.8350 USD |
| 2022-10-03 |
0.7884 USD |
610,672.5194 |
0.7631 USD |
0.7550 USD |
0.7686 USD |
0.8025 USD |
| 2022-10-02 |
0.7725 USD |
319,143.2950 |
0.7666 USD |
0.7618 USD |
0.7671 USD |
0.7633 USD |
| 2022-10-01 |
0.7740 USD |
611,344.5498 |
0.7777 USD |
0.7600 USD |
0.7656 USD |
0.7662 USD |
| 2022-09-30 |
0.7763 USD |
1,086,863.8219 |
0.7630 USD |
0.7615 USD |
0.7698 USD |
0.7753 USD |
| 2022-09-29 |
0.7466 USD |
436,758.3806 |
0.7473 USD |
0.7313 USD |
0.7411 USD |
0.7584 USD |
| 2022-09-28 |
0.7278 USD |
973,982.8341 |
0.7396 USD |
0.7119 USD |
0.7263 USD |
0.7500 USD |
| 2022-09-27 |
0.7642 USD |
1,067,976.9249 |
0.7563 USD |
0.7265 USD |
0.7382 USD |
0.7425 USD |
| 2022-09-26 |
0.7448 USD |
551,550.3761 |
0.7390 USD |
0.7262 USD |
0.7362 USD |
0.7469 USD |
| 2022-09-25 |
0.7517 USD |
270,447.0079 |
0.7531 USD |
0.7312 USD |
0.7395 USD |
0.7395 USD |
| 2022-09-24 |
0.7708 USD |
471,018.8706 |
0.7791 USD |
0.7517 USD |
0.7568 USD |
0.7550 USD |
| 2022-09-23 |
0.7544 USD |
844,031.9978 |
0.7526 USD |
0.7229 USD |
0.7369 USD |
0.7773 USD |
| 2022-09-22 |
0.7369 USD |
461,415.1386 |
0.7045 USD |
0.7016 USD |
0.7072 USD |
0.7532 USD |
| 2022-09-21 |
0.7342 USD |
948,571.1838 |
0.7336 USD |
0.6903 USD |
0.7047 USD |
0.7038 USD |
| 2022-09-20 |
0.7503 USD |
346,834.8470 |
0.7652 USD |
0.7306 USD |
0.7408 USD |
0.7357 USD |
| 2022-09-19 |
0.7530 USD |
669,109.6613 |
0.7536 USD |
0.7249 USD |
0.7312 USD |
0.7672 USD |
| 2022-09-18 |
0.7988 USD |
338,886.5924 |
0.8281 USD |
0.7503 USD |
0.7624 USD |
0.7581 USD |
| 2022-09-17 |
0.8177 USD |
205,002.6754 |
0.8067 USD |
0.8052 USD |
0.8123 USD |
0.8291 USD |
| 2022-09-16 |
0.8079 USD |
618,265.0708 |
0.8253 USD |
0.7875 USD |
0.7990 USD |
0.8043 USD |
| 2022-09-15 |
0.8476 USD |
562,244.8636 |
0.8644 USD |
0.8179 USD |
0.8322 USD |
0.8252 USD |
| 2022-09-14 |
0.8513 USD |
570,200.4014 |
0.8466 USD |
0.8300 USD |
0.8495 USD |
0.8593 USD |
| 2022-09-13 |
0.8891 USD |
2,075,926.8318 |
0.9313 USD |
0.8398 USD |
0.8505 USD |
0.8433 USD |
| 2022-09-12 |
0.9147 USD |
1,381,785.2851 |
0.8954 USD |
0.8717 USD |
0.8844 USD |
0.9296 USD |
| 2022-09-11 |
0.8917 USD |
413,419.5817 |
0.9060 USD |
0.8770 USD |
0.8889 USD |
0.8889 USD |
| 2022-09-10 |
0.8997 USD |
436,426.2240 |
0.8909 USD |
0.8788 USD |
0.8861 USD |
0.9098 USD |
| 2022-09-09 |
0.8850 USD |
728,018.6977 |
0.8450 USD |
0.8431 USD |
0.8494 USD |
0.8859 USD |
| 2022-09-08 |
0.8370 USD |
871,604.5264 |
0.8387 USD |
0.8162 USD |
0.8340 USD |
0.8452 USD |
| 2022-09-07 |
0.8165 USD |
740,000.4284 |
0.8137 USD |
0.7921 USD |
0.8027 USD |
0.8424 USD |
| 2022-09-06 |
0.8609 USD |
1,296,949.5954 |
0.8806 USD |
0.8121 USD |
0.8274 USD |
0.8244 USD |
| 2022-09-05 |
0.8766 USD |
541,626.6916 |
0.8945 USD |
0.8626 USD |
0.8682 USD |
0.8838 USD |
| 2022-09-04 |
0.8886 USD |
823,535.7097 |
0.8897 USD |
0.8727 USD |
0.8782 USD |
0.8922 USD |
| 2022-09-03 |
0.8794 USD |
539,199.7759 |
0.8718 USD |
0.8671 USD |
0.8744 USD |
0.8865 USD |
| 2022-09-02 |
0.8885 USD |
1,055,502.3706 |
0.8844 USD |
0.8629 USD |
0.8724 USD |
0.8708 USD |
| 2022-09-01 |
0.8526 USD |
1,491,605.0832 |
0.8326 USD |
0.8227 USD |
0.8308 USD |
0.8849 USD |
| 2022-08-31 |
0.8311 USD |
1,014,675.5882 |
0.8148 USD |
0.8148 USD |
0.8269 USD |
0.8286 USD |
| 2022-08-30 |
0.8156 USD |
1,045,183.6175 |
0.8169 USD |
0.7830 USD |
0.7937 USD |
0.8159 USD |
| 2022-08-29 |
0.7940 USD |
821,633.9786 |
0.7812 USD |
0.7620 USD |
0.7697 USD |
0.8200 USD |
| 2022-08-28 |
0.8137 USD |
797,385.4091 |
0.8073 USD |
0.7873 USD |
0.8090 USD |
0.7873 USD |
| 2022-08-27 |
0.7855 USD |
819,609.7445 |
0.7657 USD |
0.7563 USD |
0.7700 USD |
0.8075 USD |
| 2022-08-26 |
0.8026 USD |
1,129,577.4794 |
0.8202 USD |
0.7543 USD |
0.7829 USD |
0.7559 USD |
| 2022-08-25 |
0.8186 USD |
345,612.6591 |
0.8139 USD |
0.8053 USD |
0.8123 USD |
0.8202 USD |
| 2022-08-24 |
0.8206 USD |
454,503.9107 |
0.8330 USD |
0.8021 USD |
0.8087 USD |
0.8181 USD |
| 2022-08-23 |
0.8157 USD |
529,197.8633 |
0.8111 USD |
0.7919 USD |
0.7993 USD |
0.8318 USD |
| 2022-08-22 |
0.7984 USD |
839,481.3926 |
0.8500 USD |
0.7688 USD |
0.7828 USD |
0.8073 USD |
| 2022-08-21 |
0.8029 USD |
649,939.2329 |
0.7876 USD |
0.7793 USD |
0.7912 USD |
0.8220 USD |
| 2022-08-20 |
0.7893 USD |
753,134.5749 |
0.7701 USD |
0.7594 USD |
0.7758 USD |
0.7860 USD |
| 2022-08-19 |
0.8078 USD |
1,816,552.6408 |
0.8576 USD |
0.7639 USD |
0.7815 USD |
0.7814 USD |
| 2022-08-18 |
0.8905 USD |
598,906.5275 |
0.8825 USD |
0.8558 USD |
0.8914 USD |
0.8660 USD |
| 2022-08-17 |
0.9136 USD |
939,194.5641 |
0.9367 USD |
0.8774 USD |
0.8835 USD |
0.8828 USD |
| 2022-08-16 |
0.9452 USD |
827,621.2223 |
0.9500 USD |
0.9248 USD |
0.9370 USD |
0.9348 USD |