Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-15 |
0.9849 USD |
1,246,010.1354 |
1.0003 USD |
0.9322 USD |
0.9567 USD |
0.9523 USD |
| 2022-08-14 |
1.0192 USD |
642,736.1370 |
1.0269 USD |
0.9827 USD |
0.9980 USD |
0.9996 USD |
| 2022-08-13 |
0.9952 USD |
1,730,922.2709 |
0.9349 USD |
0.9301 USD |
0.9356 USD |
1.0195 USD |
| 2022-08-12 |
0.9209 USD |
798,582.8333 |
0.9206 USD |
0.9061 USD |
0.9154 USD |
0.9310 USD |
| 2022-08-11 |
0.9384 USD |
1,309,119.8978 |
0.9384 USD |
0.9175 USD |
0.9210 USD |
0.9179 USD |
| 2022-08-10 |
0.9165 USD |
990,416.0916 |
0.8914 USD |
0.8711 USD |
0.8817 USD |
0.9356 USD |
| 2022-08-09 |
0.8902 USD |
1,099,815.8441 |
0.9224 USD |
0.8705 USD |
0.8834 USD |
0.8889 USD |
| 2022-08-08 |
0.9279 USD |
1,195,455.6713 |
0.9073 USD |
0.9053 USD |
0.9125 USD |
0.9203 USD |
| 2022-08-07 |
0.9140 USD |
697,132.2669 |
0.9081 USD |
0.8933 USD |
0.9041 USD |
0.9058 USD |
| 2022-08-06 |
0.9255 USD |
653,992.0423 |
0.9287 USD |
0.9032 USD |
0.9187 USD |
0.9082 USD |
| 2022-08-05 |
0.9170 USD |
838,496.4175 |
0.8920 USD |
0.8896 USD |
0.8971 USD |
0.9222 USD |
| 2022-08-04 |
0.8932 USD |
786,700.2711 |
0.8887 USD |
0.8758 USD |
0.8897 USD |
0.8929 USD |
| 2022-08-03 |
0.8942 USD |
1,299,324.0710 |
0.8772 USD |
0.8563 USD |
0.8767 USD |
0.8836 USD |
| 2022-08-02 |
0.8767 USD |
1,362,896.5780 |
0.8934 USD |
0.8499 USD |
0.8603 USD |
0.8860 USD |
| 2022-08-01 |
0.9083 USD |
1,339,862.5311 |
0.9291 USD |
0.8796 USD |
0.8953 USD |
0.8995 USD |
| 2022-07-31 |
0.9654 USD |
1,354,600.7735 |
0.9309 USD |
0.9116 USD |
0.9255 USD |
0.9211 USD |
| 2022-07-30 |
0.9503 USD |
813,815.9399 |
0.9399 USD |
0.9150 USD |
0.9310 USD |
0.9246 USD |
| 2022-07-29 |
0.9567 USD |
1,755,812.6792 |
0.9348 USD |
0.9059 USD |
0.9302 USD |
0.9590 USD |
| 2022-07-28 |
0.9136 USD |
2,794,882.8519 |
0.8974 USD |
0.8474 USD |
0.8764 USD |
0.9371 USD |
| 2022-07-27 |
0.8261 USD |
1,708,063.6441 |
0.7838 USD |
0.7609 USD |
0.7730 USD |
0.8897 USD |
| 2022-07-26 |
0.7552 USD |
1,516,647.7314 |
0.7700 USD |
0.7229 USD |
0.7347 USD |
0.7706 USD |
| 2022-07-25 |
0.8304 USD |
1,094,967.6911 |
0.8798 USD |
0.7952 USD |
0.8096 USD |
0.8002 USD |
| 2022-07-24 |
0.8764 USD |
651,697.6071 |
0.8724 USD |
0.8468 USD |
0.8570 USD |
0.8838 USD |
| 2022-07-23 |
0.8531 USD |
869,011.8276 |
0.8512 USD |
0.8147 USD |
0.8267 USD |
0.8729 USD |
| 2022-07-22 |
0.8882 USD |
1,699,692.8607 |
0.9035 USD |
0.8447 USD |
0.8543 USD |
0.8587 USD |
| 2022-07-21 |
0.8698 USD |
2,407,456.7049 |
0.8320 USD |
0.7971 USD |
0.8125 USD |
0.9116 USD |
| 2022-07-20 |
0.8996 USD |
3,332,735.7342 |
0.9249 USD |
0.8117 USD |
0.8457 USD |
0.8414 USD |
| 2022-07-19 |
0.9227 USD |
2,627,976.1810 |
0.9592 USD |
0.8837 USD |
0.9054 USD |
0.9250 USD |
| 2022-07-18 |
0.8914 USD |
4,277,138.4411 |
0.7522 USD |
0.7456 USD |
0.7620 USD |
0.9593 USD |
| 2022-07-17 |
0.7531 USD |
1,527,704.8173 |
0.7293 USD |
0.7191 USD |
0.7276 USD |
0.7531 USD |
| 2022-07-16 |
0.7208 USD |
1,291,451.6036 |
0.7037 USD |
0.6830 USD |
0.6894 USD |
0.7293 USD |
| 2022-07-15 |
0.7029 USD |
1,852,355.1708 |
0.7089 USD |
0.6768 USD |
0.6900 USD |
0.7171 USD |
| 2022-07-14 |
0.6544 USD |
3,689,287.3835 |
0.6390 USD |
0.6127 USD |
0.6259 USD |
0.6965 USD |
| 2022-07-13 |
0.5678 USD |
1,676,940.9951 |
0.5347 USD |
0.5199 USD |
0.5415 USD |
0.6331 USD |
| 2022-07-12 |
0.5668 USD |
1,603,100.2086 |
0.5635 USD |
0.5423 USD |
0.5495 USD |
0.5483 USD |
| 2022-07-11 |
0.5651 USD |
2,083,946.4564 |
0.5709 USD |
0.5369 USD |
0.5451 USD |
0.5636 USD |
| 2022-07-10 |
0.5687 USD |
931,940.1612 |
0.5898 USD |
0.5530 USD |
0.5601 USD |
0.5708 USD |
| 2022-07-09 |
0.5939 USD |
1,011,408.0573 |
0.6059 USD |
0.5830 USD |
0.5893 USD |
0.5879 USD |
| 2022-07-08 |
0.5855 USD |
2,089,506.7906 |
0.5625 USD |
0.5556 USD |
0.5650 USD |
0.6092 USD |
| 2022-07-07 |
0.5459 USD |
1,996,849.9901 |
0.5246 USD |
0.5113 USD |
0.5160 USD |
0.5608 USD |
| 2022-07-06 |
0.5145 USD |
1,311,120.4094 |
0.5141 USD |
0.4927 USD |
0.4995 USD |
0.5275 USD |
| 2022-07-05 |
0.5110 USD |
1,798,220.8511 |
0.4907 USD |
0.4854 USD |
0.4966 USD |
0.5112 USD |
| 2022-07-04 |
0.4716 USD |
885,592.3966 |
0.4622 USD |
0.4511 USD |
0.4545 USD |
0.4906 USD |
| 2022-07-03 |
0.4726 USD |
888,039.2466 |
0.4918 USD |
0.4471 USD |
0.4570 USD |
0.4621 USD |
| 2022-07-02 |
0.4684 USD |
745,223.8730 |
0.4595 USD |
0.4485 USD |
0.4536 USD |
0.4920 USD |
| 2022-07-01 |
0.4696 USD |
1,732,199.2560 |
0.4811 USD |
0.4500 USD |
0.4606 USD |
0.4580 USD |
| 2022-06-30 |
0.4511 USD |
1,770,392.0691 |
0.4965 USD |
0.4176 USD |
0.4331 USD |
0.4554 USD |
| 2022-06-29 |
0.5118 USD |
1,702,691.8238 |
0.5110 USD |
0.4860 USD |
0.4931 USD |
0.4945 USD |
| 2022-06-28 |
0.5301 USD |
1,016,417.5773 |
0.5316 USD |
0.5039 USD |
0.5143 USD |
0.5085 USD |
| 2022-06-27 |
0.5541 USD |
1,710,754.3734 |
0.5591 USD |
0.5204 USD |
0.5337 USD |
0.5314 USD |