Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-17 |
1.4547 USD |
1,853,845.9237 |
1.4690 USD |
1.4372 USD |
1.4503 USD |
1.4492 USD |
| 2022-03-16 |
1.4055 USD |
941,574.2956 |
1.3798 USD |
1.3553 USD |
1.3668 USD |
1.4628 USD |
| 2022-03-15 |
1.3723 USD |
866,525.2469 |
1.3796 USD |
1.3316 USD |
1.3443 USD |
1.3902 USD |
| 2022-03-14 |
1.3613 USD |
971,539.7151 |
1.3604 USD |
1.3301 USD |
1.3441 USD |
1.3747 USD |
| 2022-03-13 |
1.4025 USD |
702,904.1079 |
1.3972 USD |
1.3530 USD |
1.3663 USD |
1.3624 USD |
| 2022-03-12 |
1.4114 USD |
753,503.3822 |
1.4050 USD |
1.3942 USD |
1.4004 USD |
1.4058 USD |
| 2022-03-11 |
1.4354 USD |
1,018,980.0192 |
1.4375 USD |
1.4047 USD |
1.4143 USD |
1.4047 USD |
| 2022-03-10 |
1.4420 USD |
1,096,085.4026 |
1.5086 USD |
1.4023 USD |
1.4283 USD |
1.4444 USD |
| 2022-03-09 |
1.5060 USD |
2,448,986.7060 |
1.4468 USD |
1.4456 USD |
1.4613 USD |
1.5101 USD |
| 2022-03-08 |
1.4438 USD |
1,817,771.2781 |
1.4157 USD |
1.4036 USD |
1.4335 USD |
1.4481 USD |
| 2022-03-07 |
1.4163 USD |
1,812,980.5896 |
1.4353 USD |
1.3700 USD |
1.4058 USD |
1.4091 USD |
| 2022-03-06 |
1.4731 USD |
805,661.9387 |
1.5099 USD |
1.4315 USD |
1.4651 USD |
1.4386 USD |
| 2022-03-05 |
1.4865 USD |
861,672.4560 |
1.4767 USD |
1.4481 USD |
1.4664 USD |
1.5103 USD |
| 2022-03-04 |
1.5252 USD |
1,562,743.1134 |
1.5850 USD |
1.4538 USD |
1.4815 USD |
1.4709 USD |
| 2022-03-03 |
1.5887 USD |
1,800,092.7039 |
1.6375 USD |
1.5450 USD |
1.5692 USD |
1.5876 USD |
| 2022-03-02 |
1.6428 USD |
2,212,316.3858 |
1.6247 USD |
1.5826 USD |
1.6147 USD |
1.6371 USD |
| 2022-03-01 |
1.6127 USD |
1,644,458.9150 |
1.6190 USD |
1.5570 USD |
1.5928 USD |
1.6248 USD |
| 2022-02-28 |
1.5294 USD |
2,622,039.2928 |
1.4548 USD |
1.4220 USD |
1.4495 USD |
1.6035 USD |
| 2022-02-27 |
1.4718 USD |
1,955,909.7951 |
1.5167 USD |
1.4250 USD |
1.4632 USD |
1.4494 USD |
| 2022-02-26 |
1.5477 USD |
1,109,748.5425 |
1.5530 USD |
1.5046 USD |
1.5206 USD |
1.5120 USD |
| 2022-02-25 |
1.5018 USD |
2,541,164.0997 |
1.4413 USD |
1.4047 USD |
1.4374 USD |
1.5513 USD |
| 2022-02-24 |
1.3582 USD |
4,395,588.8419 |
1.4338 USD |
1.2480 USD |
1.2918 USD |
1.4408 USD |
| 2022-02-23 |
1.5209 USD |
1,236,381.6940 |
1.4642 USD |
1.4417 USD |
1.4585 USD |
1.4479 USD |
| 2022-02-22 |
1.4126 USD |
1,754,613.3724 |
1.4054 USD |
1.3500 USD |
1.3763 USD |
1.4532 USD |
| 2022-02-21 |
1.5123 USD |
2,077,267.1013 |
1.5097 USD |
1.4099 USD |
1.4399 USD |
1.4113 USD |
| 2022-02-20 |
1.5442 USD |
1,884,130.5616 |
1.6320 USD |
1.4936 USD |
1.5267 USD |
1.5333 USD |
| 2022-02-19 |
1.6054 USD |
556,175.9837 |
1.5935 USD |
1.5595 USD |
1.5837 USD |
1.6292 USD |
| 2022-02-18 |
1.6363 USD |
1,322,158.4451 |
1.6633 USD |
1.5827 USD |
1.6031 USD |
1.6022 USD |
| 2022-02-17 |
1.7333 USD |
2,234,931.2375 |
1.8366 USD |
1.6489 USD |
1.6856 USD |
1.6640 USD |
| 2022-02-16 |
1.8178 USD |
1,180,567.0295 |
1.8717 USD |
1.7519 USD |
1.7805 USD |
1.8548 USD |
| 2022-02-15 |
1.7577 USD |
1,869,037.7174 |
1.6573 USD |
1.6535 USD |
1.6675 USD |
1.8245 USD |
| 2022-02-14 |
1.6384 USD |
933,768.2860 |
1.6587 USD |
1.5973 USD |
1.6145 USD |
1.6646 USD |
| 2022-02-13 |
1.6882 USD |
523,758.7696 |
1.7018 USD |
1.6442 USD |
1.6662 USD |
1.6797 USD |
| 2022-02-12 |
1.6952 USD |
1,404,525.1021 |
1.7152 USD |
1.6400 USD |
1.6799 USD |
1.7100 USD |
| 2022-02-11 |
1.8051 USD |
2,280,492.9614 |
1.8964 USD |
1.6783 USD |
1.6952 USD |
1.6880 USD |
| 2022-02-10 |
1.9719 USD |
1,956,212.9533 |
2.0385 USD |
1.8727 USD |
1.9299 USD |
1.9012 USD |
| 2022-02-09 |
1.9856 USD |
1,317,208.4103 |
1.9443 USD |
1.8919 USD |
1.9230 USD |
2.0495 USD |
| 2022-02-08 |
1.9380 USD |
2,763,434.2551 |
2.0196 USD |
1.8613 USD |
1.8936 USD |
1.9320 USD |
| 2022-02-07 |
1.9241 USD |
4,493,272.7473 |
1.7424 USD |
1.7003 USD |
1.7212 USD |
2.0267 USD |
| 2022-02-06 |
1.7136 USD |
549,673.7588 |
1.7178 USD |
1.6695 USD |
1.6952 USD |
1.6985 USD |
| 2022-02-05 |
1.7175 USD |
898,012.3065 |
1.6938 USD |
1.6756 USD |
1.6964 USD |
1.7139 USD |
| 2022-02-04 |
1.6198 USD |
1,379,958.5311 |
1.5561 USD |
1.5376 USD |
1.5495 USD |
1.6762 USD |
| 2022-02-03 |
1.5197 USD |
987,524.2155 |
1.5379 USD |
1.4773 USD |
1.5111 USD |
1.5326 USD |
| 2022-02-02 |
1.5977 USD |
1,260,318.8657 |
1.6468 USD |
1.5209 USD |
1.5565 USD |
1.5338 USD |
| 2022-02-01 |
1.6481 USD |
1,584,511.7514 |
1.6451 USD |
1.6123 USD |
1.6395 USD |
1.6500 USD |
| 2022-01-31 |
1.5963 USD |
1,048,836.4873 |
1.6055 USD |
1.5260 USD |
1.5475 USD |
1.6343 USD |
| 2022-01-30 |
1.6432 USD |
943,144.4647 |
1.6995 USD |
1.5773 USD |
1.5969 USD |
1.6093 USD |
| 2022-01-29 |
1.7027 USD |
1,917,003.7048 |
1.6748 USD |
1.6505 USD |
1.6799 USD |
1.7019 USD |
| 2022-01-28 |
1.6402 USD |
1,477,283.5035 |
1.5908 USD |
1.5641 USD |
1.6074 USD |
1.6785 USD |
| 2022-01-27 |
1.5650 USD |
2,052,829.4391 |
1.5896 USD |
1.4980 USD |
1.5316 USD |
1.5701 USD |