Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-07 |
1.0308 USD |
434,482.0181 |
1.0426 USD |
0.9924 USD |
1.0160 USD |
1.0141 USD |
| 2022-05-06 |
1.0507 USD |
891,928.0728 |
1.0651 USD |
1.0123 USD |
1.0407 USD |
1.0509 USD |
| 2022-05-05 |
1.0942 USD |
1,043,112.4293 |
1.1717 USD |
1.0272 USD |
1.0530 USD |
1.0647 USD |
| 2022-05-04 |
1.1169 USD |
985,087.7326 |
1.0764 USD |
1.0728 USD |
1.0811 USD |
1.1624 USD |
| 2022-05-03 |
1.0899 USD |
724,735.7249 |
1.0768 USD |
1.0543 USD |
1.0698 USD |
1.0766 USD |
| 2022-05-02 |
1.0816 USD |
871,933.4617 |
1.0989 USD |
1.0377 USD |
1.0545 USD |
1.0788 USD |
| 2022-05-01 |
1.0773 USD |
1,288,359.1853 |
1.0333 USD |
1.0166 USD |
1.0450 USD |
1.1006 USD |
| 2022-04-30 |
1.1037 USD |
959,070.4060 |
1.1411 USD |
1.0116 USD |
1.0786 USD |
1.0364 USD |
| 2022-04-29 |
1.1825 USD |
714,395.6373 |
1.2391 USD |
1.1283 USD |
1.1432 USD |
1.1388 USD |
| 2022-04-28 |
1.2495 USD |
470,972.5692 |
1.2576 USD |
1.2255 USD |
1.2357 USD |
1.2393 USD |
| 2022-04-27 |
1.2597 USD |
334,009.5225 |
1.2446 USD |
1.2355 USD |
1.2514 USD |
1.2547 USD |
| 2022-04-26 |
1.2850 USD |
953,831.1796 |
1.3523 USD |
1.2248 USD |
1.2548 USD |
1.2394 USD |
| 2022-04-25 |
1.3106 USD |
835,125.1676 |
1.3437 USD |
1.2627 USD |
1.2805 USD |
1.3541 USD |
| 2022-04-24 |
1.3540 USD |
440,650.8893 |
1.3638 USD |
1.3330 USD |
1.3428 USD |
1.3475 USD |
| 2022-04-23 |
1.3806 USD |
672,994.9798 |
1.3972 USD |
1.3440 USD |
1.3664 USD |
1.3638 USD |
| 2022-04-22 |
1.4368 USD |
1,397,338.4807 |
1.3792 USD |
1.3738 USD |
1.3918 USD |
1.3990 USD |
| 2022-04-21 |
1.4288 USD |
417,874.2794 |
1.4169 USD |
1.3600 USD |
1.3893 USD |
1.3747 USD |
| 2022-04-20 |
1.4328 USD |
874,531.9458 |
1.4292 USD |
1.3968 USD |
1.4125 USD |
1.4205 USD |
| 2022-04-19 |
1.4237 USD |
634,224.6127 |
1.4200 USD |
1.3938 USD |
1.4042 USD |
1.4293 USD |
| 2022-04-18 |
1.3546 USD |
1,313,171.4049 |
1.3377 USD |
1.2940 USD |
1.3116 USD |
1.4186 USD |
| 2022-04-17 |
1.3743 USD |
419,185.0452 |
1.3893 USD |
1.3535 USD |
1.3635 USD |
1.3540 USD |
| 2022-04-16 |
1.3837 USD |
512,995.2018 |
1.3973 USD |
1.3658 USD |
1.3747 USD |
1.3890 USD |
| 2022-04-15 |
1.3860 USD |
487,393.0608 |
1.3737 USD |
1.3676 USD |
1.3824 USD |
1.3910 USD |
| 2022-04-14 |
1.3996 USD |
945,942.9627 |
1.4202 USD |
1.3528 USD |
1.3631 USD |
1.3733 USD |
| 2022-04-13 |
1.4119 USD |
765,099.4412 |
1.3949 USD |
1.3657 USD |
1.3943 USD |
1.4250 USD |
| 2022-04-12 |
1.3944 USD |
957,183.2431 |
1.3293 USD |
1.3273 USD |
1.3433 USD |
1.3851 USD |
| 2022-04-11 |
1.3678 USD |
988,208.8550 |
1.4240 USD |
1.3146 USD |
1.3433 USD |
1.3287 USD |
| 2022-04-10 |
1.4643 USD |
432,411.8039 |
1.4634 USD |
1.4304 USD |
1.4427 USD |
1.4327 USD |
| 2022-04-09 |
1.4495 USD |
378,657.0593 |
1.4336 USD |
1.4279 USD |
1.4450 USD |
1.4653 USD |
| 2022-04-08 |
1.4946 USD |
969,795.9429 |
1.5138 USD |
1.4268 USD |
1.4452 USD |
1.4296 USD |
| 2022-04-07 |
1.4807 USD |
736,831.7001 |
1.4546 USD |
1.4390 USD |
1.4673 USD |
1.5126 USD |
| 2022-04-06 |
1.5207 USD |
1,329,887.6185 |
1.5924 USD |
1.4667 USD |
1.4844 USD |
1.4681 USD |
| 2022-04-05 |
1.6271 USD |
793,625.2025 |
1.6493 USD |
1.5960 USD |
1.6071 USD |
1.6030 USD |
| 2022-04-04 |
1.6534 USD |
1,121,917.7938 |
1.6886 USD |
1.6077 USD |
1.6268 USD |
1.6497 USD |
| 2022-04-03 |
1.6793 USD |
1,069,843.1929 |
1.6531 USD |
1.6335 USD |
1.6594 USD |
1.6886 USD |
| 2022-04-02 |
1.6974 USD |
632,272.8687 |
1.6965 USD |
1.6546 USD |
1.6724 USD |
1.6792 USD |
| 2022-04-01 |
1.6564 USD |
1,069,582.2064 |
1.6165 USD |
1.5610 USD |
1.5861 USD |
1.6900 USD |
| 2022-03-31 |
1.6826 USD |
828,688.1974 |
1.6841 USD |
1.6155 USD |
1.6313 USD |
1.6263 USD |
| 2022-03-30 |
1.6801 USD |
1,071,987.5030 |
1.6768 USD |
1.6284 USD |
1.6568 USD |
1.6885 USD |
| 2022-03-29 |
1.6898 USD |
1,416,516.4803 |
1.6560 USD |
1.6365 USD |
1.6667 USD |
1.6672 USD |
| 2022-03-28 |
1.7112 USD |
1,013,501.2495 |
1.6949 USD |
1.6515 USD |
1.6916 USD |
1.6563 USD |
| 2022-03-27 |
1.6460 USD |
1,199,931.5264 |
1.6104 USD |
1.6040 USD |
1.6139 USD |
1.6949 USD |
| 2022-03-26 |
1.5942 USD |
632,246.5145 |
1.5789 USD |
1.5694 USD |
1.5816 USD |
1.6133 USD |
| 2022-03-25 |
1.6210 USD |
1,022,174.0266 |
1.6314 USD |
1.5645 USD |
1.5829 USD |
1.5810 USD |
| 2022-03-24 |
1.5947 USD |
1,764,148.2618 |
1.5569 USD |
1.5465 USD |
1.5642 USD |
1.6295 USD |
| 2022-03-23 |
1.5236 USD |
976,935.5344 |
1.5058 USD |
1.4941 USD |
1.5056 USD |
1.5515 USD |
| 2022-03-22 |
1.5108 USD |
1,024,829.8226 |
1.4655 USD |
1.4589 USD |
1.4700 USD |
1.5035 USD |
| 2022-03-21 |
1.4677 USD |
478,441.2911 |
1.4641 USD |
1.4436 USD |
1.4595 USD |
1.4670 USD |
| 2022-03-20 |
1.4988 USD |
908,795.5823 |
1.5303 USD |
1.4596 USD |
1.4719 USD |
1.4668 USD |
| 2022-03-19 |
1.5222 USD |
1,167,423.8944 |
1.4982 USD |
1.4982 USD |
1.5145 USD |
1.5248 USD |