Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-26 |
0.5944 USD |
1,487,781.5505 |
0.6016 USD |
0.5676 USD |
0.5782 USD |
0.5722 USD |
| 2022-06-25 |
0.5976 USD |
1,632,944.7397 |
0.6071 USD |
0.5667 USD |
0.5752 USD |
0.5990 USD |
| 2022-06-24 |
0.5973 USD |
2,600,403.0261 |
0.5615 USD |
0.5615 USD |
0.5820 USD |
0.6081 USD |
| 2022-06-23 |
0.5128 USD |
4,519,805.5878 |
0.4548 USD |
0.4548 USD |
0.4869 USD |
0.5612 USD |
| 2022-06-22 |
0.4337 USD |
1,676,054.1324 |
0.4189 USD |
0.3945 USD |
0.4012 USD |
0.4606 USD |
| 2022-06-21 |
0.4294 USD |
2,520,493.6386 |
0.4004 USD |
0.3923 USD |
0.4015 USD |
0.4170 USD |
| 2022-06-20 |
0.3885 USD |
2,300,771.4551 |
0.3827 USD |
0.3589 USD |
0.3694 USD |
0.4004 USD |
| 2022-06-19 |
0.3473 USD |
1,314,023.8596 |
0.3452 USD |
0.3266 USD |
0.3346 USD |
0.3777 USD |
| 2022-06-18 |
0.3545 USD |
3,843,144.3979 |
0.3986 USD |
0.3158 USD |
0.3347 USD |
0.3433 USD |
| 2022-06-17 |
0.3963 USD |
2,418,923.6805 |
0.3828 USD |
0.3778 USD |
0.3893 USD |
0.3999 USD |
| 2022-06-16 |
0.4063 USD |
2,789,892.3500 |
0.4389 USD |
0.3752 USD |
0.3819 USD |
0.3806 USD |
| 2022-06-15 |
0.3955 USD |
3,814,836.7870 |
0.4146 USD |
0.3633 USD |
0.3707 USD |
0.4363 USD |
| 2022-06-14 |
0.4218 USD |
2,895,804.4779 |
0.4306 USD |
0.3949 USD |
0.4044 USD |
0.4167 USD |
| 2022-06-13 |
0.4434 USD |
3,906,361.7249 |
0.4972 USD |
0.4048 USD |
0.4238 USD |
0.4193 USD |
| 2022-06-12 |
0.5179 USD |
1,698,744.9191 |
0.5397 USD |
0.5004 USD |
0.5119 USD |
0.5115 USD |
| 2022-06-11 |
0.5673 USD |
1,350,117.0783 |
0.5940 USD |
0.5311 USD |
0.5464 USD |
0.5389 USD |
| 2022-06-10 |
0.6261 USD |
1,821,168.5136 |
0.6324 USD |
0.5927 USD |
0.6028 USD |
0.6011 USD |
| 2022-06-09 |
0.6262 USD |
961,541.7593 |
0.6062 USD |
0.6016 USD |
0.6077 USD |
0.6322 USD |
| 2022-06-08 |
0.6134 USD |
542,397.4897 |
0.6170 USD |
0.6017 USD |
0.6093 USD |
0.6092 USD |
| 2022-06-07 |
0.6031 USD |
1,233,325.3139 |
0.6337 USD |
0.5832 USD |
0.5898 USD |
0.6155 USD |
| 2022-06-06 |
0.6328 USD |
1,536,634.8951 |
0.5975 USD |
0.5955 USD |
0.6138 USD |
0.6263 USD |
| 2022-06-05 |
0.5939 USD |
865,059.0912 |
0.5961 USD |
0.5840 USD |
0.5887 USD |
0.6008 USD |
| 2022-06-04 |
0.5882 USD |
373,305.2865 |
0.5887 USD |
0.5757 USD |
0.5831 USD |
0.5935 USD |
| 2022-06-03 |
0.5927 USD |
738,622.4755 |
0.6184 USD |
0.5764 USD |
0.5813 USD |
0.5883 USD |
| 2022-06-02 |
0.6049 USD |
658,190.5595 |
0.5999 USD |
0.5906 USD |
0.5984 USD |
0.6172 USD |
| 2022-06-01 |
0.6200 USD |
1,068,909.5437 |
0.6596 USD |
0.5858 USD |
0.5988 USD |
0.6038 USD |
| 2022-05-31 |
0.6605 USD |
1,635,435.5884 |
0.6576 USD |
0.6429 USD |
0.6555 USD |
0.6652 USD |
| 2022-05-30 |
0.6309 USD |
1,409,686.7185 |
0.5992 USD |
0.5950 USD |
0.6014 USD |
0.6600 USD |
| 2022-05-29 |
0.5885 USD |
828,179.2921 |
0.5874 USD |
0.5743 USD |
0.5800 USD |
0.5967 USD |
| 2022-05-28 |
0.5844 USD |
490,476.0431 |
0.5737 USD |
0.5686 USD |
0.5792 USD |
0.5893 USD |
| 2022-05-27 |
0.5843 USD |
1,778,206.4055 |
0.5975 USD |
0.5644 USD |
0.5769 USD |
0.5725 USD |
| 2022-05-26 |
0.6123 USD |
3,014,526.4322 |
0.6453 USD |
0.5777 USD |
0.6034 USD |
0.6074 USD |
| 2022-05-25 |
0.6491 USD |
755,380.6624 |
0.6621 USD |
0.6280 USD |
0.6387 USD |
0.6472 USD |
| 2022-05-24 |
0.6403 USD |
927,158.4704 |
0.6400 USD |
0.6105 USD |
0.6257 USD |
0.6591 USD |
| 2022-05-23 |
0.6694 USD |
1,768,849.9203 |
0.6760 USD |
0.6362 USD |
0.6506 USD |
0.6421 USD |
| 2022-05-22 |
0.6595 USD |
1,153,508.1950 |
0.6492 USD |
0.6400 USD |
0.6466 USD |
0.6809 USD |
| 2022-05-21 |
0.6426 USD |
1,243,072.9809 |
0.6332 USD |
0.6217 USD |
0.6327 USD |
0.6489 USD |
| 2022-05-20 |
0.6515 USD |
2,721,754.8493 |
0.6575 USD |
0.6163 USD |
0.6280 USD |
0.6422 USD |
| 2022-05-19 |
0.6426 USD |
1,549,650.9200 |
0.6243 USD |
0.6091 USD |
0.6221 USD |
0.6612 USD |
| 2022-05-18 |
0.6708 USD |
1,555,319.3000 |
0.7267 USD |
0.6329 USD |
0.6482 USD |
0.6468 USD |
| 2022-05-17 |
0.7077 USD |
1,697,948.6401 |
0.6764 USD |
0.6748 USD |
0.6931 USD |
0.7324 USD |
| 2022-05-16 |
0.6844 USD |
2,174,657.1267 |
0.7424 USD |
0.6581 USD |
0.6770 USD |
0.6768 USD |
| 2022-05-15 |
0.6949 USD |
1,344,317.6684 |
0.6837 USD |
0.6557 USD |
0.6663 USD |
0.7261 USD |
| 2022-05-14 |
0.6601 USD |
1,765,321.5424 |
0.6660 USD |
0.6155 USD |
0.6298 USD |
0.6823 USD |
| 2022-05-13 |
0.6915 USD |
2,987,916.7018 |
0.5990 USD |
0.5890 USD |
0.6209 USD |
0.6760 USD |
| 2022-05-12 |
0.5973 USD |
4,803,292.7417 |
0.6719 USD |
0.4781 USD |
0.5505 USD |
0.6005 USD |
| 2022-05-11 |
0.7310 USD |
5,674,015.7287 |
0.8887 USD |
0.6000 USD |
0.6571 USD |
0.6660 USD |
| 2022-05-10 |
0.9146 USD |
3,036,101.6782 |
0.8090 USD |
0.7914 USD |
0.8535 USD |
0.8865 USD |
| 2022-05-09 |
0.8688 USD |
2,793,194.8457 |
0.9772 USD |
0.7867 USD |
0.8312 USD |
0.8379 USD |
| 2022-05-08 |
0.9858 USD |
912,263.3283 |
1.0190 USD |
0.9600 USD |
0.9824 USD |
0.9775 USD |