Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-27 |
1.5650 USD |
2,052,829.4391 |
1.5896 USD |
1.4980 USD |
1.5316 USD |
1.5701 USD |
| 2022-01-26 |
1.6715 USD |
3,738,136.1978 |
1.5598 USD |
1.5221 USD |
1.5576 USD |
1.5581 USD |
| 2022-01-25 |
1.5097 USD |
2,556,626.3893 |
1.5085 USD |
1.4118 USD |
1.4374 USD |
1.5639 USD |
| 2022-01-24 |
1.4146 USD |
3,952,798.1417 |
1.6191 USD |
1.3088 USD |
1.3444 USD |
1.5117 USD |
| 2022-01-23 |
1.5827 USD |
1,735,291.9597 |
1.5361 USD |
1.5118 USD |
1.5449 USD |
1.6144 USD |
| 2022-01-22 |
1.5824 USD |
4,953,737.9518 |
1.7038 USD |
1.3953 USD |
1.5016 USD |
1.5267 USD |
| 2022-01-21 |
1.8364 USD |
3,765,663.6453 |
1.9633 USD |
1.6420 USD |
1.7224 USD |
1.7261 USD |
| 2022-01-20 |
2.0788 USD |
1,025,969.2538 |
2.0310 USD |
1.9532 USD |
2.0185 USD |
1.9719 USD |
| 2022-01-19 |
2.0861 USD |
862,039.1849 |
2.1200 USD |
2.0153 USD |
2.0412 USD |
2.0575 USD |
| 2022-01-18 |
2.1510 USD |
1,163,479.4671 |
2.2212 USD |
2.0820 USD |
2.1124 USD |
2.1572 USD |
| 2022-01-17 |
2.3133 USD |
1,049,415.8643 |
2.3323 USD |
2.1672 USD |
2.2220 USD |
2.2185 USD |
| 2022-01-16 |
2.3309 USD |
687,499.3775 |
2.3473 USD |
2.2854 USD |
2.3216 USD |
2.3235 USD |
| 2022-01-15 |
2.3605 USD |
889,029.6185 |
2.3378 USD |
2.2982 USD |
2.3357 USD |
2.3548 USD |
| 2022-01-14 |
2.2804 USD |
1,202,973.6185 |
2.2600 USD |
2.1818 USD |
2.2231 USD |
2.3283 USD |
| 2022-01-13 |
2.3375 USD |
1,567,526.9439 |
2.3970 USD |
2.2424 USD |
2.2897 USD |
2.2738 USD |
| 2022-01-12 |
2.3664 USD |
1,292,475.7246 |
2.3609 USD |
2.3107 USD |
2.3417 USD |
2.3726 USD |
| 2022-01-11 |
2.2501 USD |
1,984,351.6033 |
2.0716 USD |
2.0481 USD |
2.0765 USD |
2.3521 USD |
| 2022-01-10 |
2.0307 USD |
1,922,300.8005 |
2.1155 USD |
1.9223 USD |
1.9967 USD |
2.0765 USD |
| 2022-01-09 |
2.0572 USD |
1,491,747.6347 |
1.9845 USD |
1.9655 USD |
2.0104 USD |
2.1161 USD |
| 2022-01-08 |
2.0217 USD |
1,427,550.9780 |
2.0488 USD |
1.9000 USD |
1.9442 USD |
1.9976 USD |
| 2022-01-07 |
2.1233 USD |
2,112,160.9903 |
2.2506 USD |
2.0430 USD |
2.0663 USD |
2.0470 USD |
| 2022-01-06 |
2.1771 USD |
1,906,869.0870 |
2.1831 USD |
2.0686 USD |
2.1223 USD |
2.2403 USD |
| 2022-01-05 |
2.2578 USD |
2,518,037.7121 |
2.3667 USD |
2.0246 USD |
2.2026 USD |
2.2025 USD |
| 2022-01-04 |
2.4252 USD |
1,388,066.2357 |
2.4334 USD |
2.3723 USD |
2.3858 USD |
2.3747 USD |
| 2022-01-03 |
2.4614 USD |
1,381,744.9902 |
2.5520 USD |
2.3626 USD |
2.4233 USD |
2.4410 USD |
| 2022-01-02 |
2.5363 USD |
859,130.5907 |
2.5745 USD |
2.5025 USD |
2.5185 USD |
2.5424 USD |
| 2022-01-01 |
2.5615 USD |
685,252.0439 |
2.5285 USD |
2.5056 USD |
2.5293 USD |
2.5495 USD |
| 2021-12-31 |
2.5598 USD |
1,835,015.9495 |
2.5552 USD |
2.4415 USD |
2.4843 USD |
2.5357 USD |
| 2021-12-30 |
2.5095 USD |
1,552,054.6758 |
2.4763 USD |
2.4152 USD |
2.4669 USD |
2.5524 USD |
| 2021-12-29 |
2.5325 USD |
2,330,802.8602 |
2.4898 USD |
2.4056 USD |
2.4938 USD |
2.4685 USD |
| 2021-12-28 |
2.5846 USD |
2,511,630.4499 |
2.7268 USD |
2.4386 USD |
2.5135 USD |
2.5144 USD |
| 2021-12-27 |
2.8188 USD |
2,130,779.6955 |
2.8756 USD |
2.7133 USD |
2.7664 USD |
2.7286 USD |
| 2021-12-26 |
2.7710 USD |
2,099,869.2597 |
2.6429 USD |
2.6141 USD |
2.6911 USD |
2.8635 USD |
| 2021-12-25 |
2.5891 USD |
2,177,457.2143 |
2.4652 USD |
2.4320 USD |
2.5190 USD |
2.6362 USD |
| 2021-12-24 |
2.5783 USD |
2,099,694.3762 |
2.6857 USD |
2.4275 USD |
2.4776 USD |
2.4620 USD |
| 2021-12-23 |
2.6241 USD |
4,467,271.0627 |
2.5010 USD |
2.4704 USD |
2.5477 USD |
2.6715 USD |
| 2021-12-22 |
2.5236 USD |
4,781,574.7800 |
2.3762 USD |
2.3721 USD |
2.4395 USD |
2.5233 USD |
| 2021-12-21 |
2.2898 USD |
3,029,082.5544 |
2.1257 USD |
2.1058 USD |
2.1300 USD |
2.3637 USD |
| 2021-12-20 |
2.1552 USD |
3,200,560.4218 |
2.2233 USD |
2.0481 USD |
2.0822 USD |
2.1421 USD |
| 2021-12-19 |
2.2356 USD |
1,851,009.7638 |
2.2325 USD |
2.1609 USD |
2.2040 USD |
2.2218 USD |
| 2021-12-18 |
2.1719 USD |
2,338,912.1791 |
2.1308 USD |
2.0569 USD |
2.0953 USD |
2.2349 USD |
| 2021-12-17 |
2.0700 USD |
1,940,937.8672 |
2.0710 USD |
1.9395 USD |
2.0260 USD |
2.1405 USD |
| 2021-12-16 |
2.1388 USD |
1,845,858.0234 |
2.1250 USD |
2.0703 USD |
2.1151 USD |
2.0795 USD |
| 2021-12-15 |
2.0576 USD |
4,157,996.6674 |
1.9415 USD |
1.8306 USD |
1.8712 USD |
2.1140 USD |
| 2021-12-14 |
1.8358 USD |
2,695,354.5162 |
1.8201 USD |
1.7380 USD |
1.7898 USD |
1.9130 USD |
| 2021-12-13 |
1.8721 USD |
3,615,147.2096 |
2.0872 USD |
1.7500 USD |
1.8270 USD |
1.8270 USD |
| 2021-12-12 |
2.0872 USD |
1,798,100.3710 |
2.1390 USD |
2.0277 USD |
2.0493 USD |
2.0883 USD |
| 2021-12-11 |
2.1037 USD |
2,064,875.7805 |
2.0928 USD |
2.0054 USD |
2.0963 USD |
2.1505 USD |
| 2021-12-10 |
2.1552 USD |
1,966,006.3792 |
2.0911 USD |
2.0453 USD |
2.1093 USD |
2.0947 USD |
| 2021-12-09 |
2.2043 USD |
7,218,147.7630 |
2.4197 USD |
2.0576 USD |
2.1160 USD |
2.1458 USD |