Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-08 |
2.4117 USD |
8,264,644.6415 |
2.3492 USD |
2.2274 USD |
2.2890 USD |
2.4129 USD |
| 2021-12-07 |
2.3503 USD |
11,147,028.5741 |
2.2837 USD |
2.2351 USD |
2.2852 USD |
2.3610 USD |
| 2021-12-06 |
2.0187 USD |
9,717,599.0108 |
2.0525 USD |
1.7140 USD |
1.8190 USD |
2.2600 USD |
| 2021-12-05 |
2.0444 USD |
9,005,942.5042 |
1.9790 USD |
1.8843 USD |
1.9438 USD |
2.0232 USD |
| 2021-12-04 |
1.9286 USD |
15,189,923.4197 |
2.2753 USD |
1.5541 USD |
1.8511 USD |
1.9749 USD |
| 2021-12-03 |
2.2275 USD |
11,780,916.6843 |
2.1304 USD |
2.0816 USD |
2.1316 USD |
2.2951 USD |
| 2021-12-02 |
2.1021 USD |
10,940,785.5497 |
2.0087 USD |
1.9500 USD |
1.9794 USD |
2.1328 USD |
| 2021-12-01 |
1.9633 USD |
5,957,637.2547 |
1.7850 USD |
1.7748 USD |
1.8370 USD |
1.9851 USD |
| 2021-11-30 |
1.7924 USD |
3,496,966.8757 |
1.8207 USD |
1.6971 USD |
1.7348 USD |
1.8158 USD |
| 2021-11-29 |
1.7152 USD |
2,640,985.6305 |
1.6522 USD |
1.6302 USD |
1.6421 USD |
1.8322 USD |
| 2021-11-28 |
1.5796 USD |
2,887,189.1706 |
1.6140 USD |
1.5009 USD |
1.5466 USD |
1.6500 USD |
| 2021-11-27 |
1.6682 USD |
1,525,706.8770 |
1.6340 USD |
1.5877 USD |
1.6162 USD |
1.6140 USD |
| 2021-11-26 |
1.7232 USD |
5,686,901.6055 |
1.9281 USD |
1.5922 USD |
1.6604 USD |
1.6441 USD |
| 2021-11-25 |
1.8130 USD |
6,091,913.2726 |
1.6881 USD |
1.6724 USD |
1.7340 USD |
1.8695 USD |
| 2021-11-24 |
1.7202 USD |
3,157,628.2216 |
1.7521 USD |
1.6536 USD |
1.6894 USD |
1.6895 USD |
| 2021-11-23 |
1.6474 USD |
2,572,181.0607 |
1.5614 USD |
1.5442 USD |
1.5688 USD |
1.7523 USD |
| 2021-11-22 |
1.5715 USD |
1,457,652.1018 |
1.6054 USD |
1.5282 USD |
1.5541 USD |
1.5668 USD |
| 2021-11-21 |
1.6441 USD |
1,417,620.7143 |
1.6676 USD |
1.5986 USD |
1.6192 USD |
1.6000 USD |
| 2021-11-20 |
1.6290 USD |
2,168,618.2859 |
1.6207 USD |
1.5629 USD |
1.5831 USD |
1.6733 USD |
| 2021-11-19 |
1.5375 USD |
2,748,301.1475 |
1.5004 USD |
1.4803 USD |
1.4935 USD |
1.6097 USD |
| 2021-11-18 |
1.5361 USD |
2,312,952.5865 |
1.6381 USD |
1.4403 USD |
1.4960 USD |
1.4939 USD |
| 2021-11-17 |
1.5719 USD |
2,092,813.9770 |
1.5617 USD |
1.4909 USD |
1.5226 USD |
1.6305 USD |
| 2021-11-16 |
1.5770 USD |
2,571,044.7159 |
1.6943 USD |
1.4670 USD |
1.5648 USD |
1.5766 USD |
| 2021-11-15 |
1.7283 USD |
1,000,382.2076 |
1.7297 USD |
1.6888 USD |
1.7068 USD |
1.6993 USD |
| 2021-11-14 |
1.7250 USD |
942,842.4274 |
1.7563 USD |
1.6857 USD |
1.7068 USD |
1.7215 USD |
| 2021-11-13 |
1.7306 USD |
826,853.5852 |
1.7230 USD |
1.6994 USD |
1.7158 USD |
1.7512 USD |
| 2021-11-12 |
1.7128 USD |
1,467,738.2037 |
1.7590 USD |
1.6643 USD |
1.6773 USD |
1.7214 USD |
| 2021-11-11 |
1.7317 USD |
1,303,521.9371 |
1.7021 USD |
1.6671 USD |
1.7058 USD |
1.7599 USD |
| 2021-11-10 |
1.7472 USD |
3,827,047.5260 |
1.7753 USD |
1.5321 USD |
1.6991 USD |
1.7084 USD |
| 2021-11-09 |
1.8354 USD |
2,050,871.9434 |
1.8937 USD |
1.7596 USD |
1.7914 USD |
1.7763 USD |
| 2021-11-08 |
1.8928 USD |
1,978,906.0825 |
1.8870 USD |
1.8673 USD |
1.8884 USD |
1.8941 USD |
| 2021-11-07 |
1.8895 USD |
880,700.9141 |
1.8839 USD |
1.8543 USD |
1.8746 USD |
1.8847 USD |
| 2021-11-06 |
1.8636 USD |
1,223,340.0018 |
1.8976 USD |
1.8138 USD |
1.8438 USD |
1.8845 USD |
| 2021-11-05 |
1.9020 USD |
1,189,493.2128 |
1.9177 USD |
1.8700 USD |
1.8916 USD |
1.9029 USD |
| 2021-11-04 |
1.9461 USD |
1,711,156.9032 |
2.0382 USD |
1.8646 USD |
1.9027 USD |
1.9192 USD |
| 2021-11-03 |
2.0448 USD |
4,047,588.8792 |
1.9407 USD |
1.9400 USD |
1.9914 USD |
2.0336 USD |
| 2021-11-02 |
1.9063 USD |
2,857,301.6205 |
1.9065 USD |
1.8653 USD |
1.8823 USD |
1.9307 USD |
| 2021-11-01 |
1.8974 USD |
2,289,633.9979 |
1.9446 USD |
1.8402 USD |
1.8876 USD |
1.9075 USD |
| 2021-10-31 |
1.8874 USD |
3,826,047.0031 |
1.8715 USD |
1.7977 USD |
1.8436 USD |
1.9278 USD |
| 2021-10-30 |
1.9188 USD |
2,608,763.7787 |
2.0233 USD |
1.8447 USD |
1.8725 USD |
1.8583 USD |
| 2021-10-29 |
2.0551 USD |
5,096,350.3656 |
2.1367 USD |
1.9189 USD |
1.9820 USD |
2.0256 USD |
| 2021-10-28 |
1.9216 USD |
14,744,272.6600 |
1.7576 USD |
1.7576 USD |
1.8450 USD |
2.1111 USD |
| 2021-10-27 |
1.7914 USD |
12,568,822.1167 |
1.7346 USD |
1.6070 USD |
1.7447 USD |
1.7903 USD |
| 2021-10-26 |
1.7736 USD |
6,983,987.4643 |
1.6759 USD |
1.6546 USD |
1.7060 USD |
1.7371 USD |
| 2021-10-25 |
1.6296 USD |
2,814,029.9884 |
1.5733 USD |
1.5641 USD |
1.6068 USD |
1.6767 USD |
| 2021-10-24 |
1.5773 USD |
4,017,805.7426 |
1.6392 USD |
1.5270 USD |
1.5550 USD |
1.5636 USD |
| 2021-10-23 |
1.6014 USD |
3,217,838.5132 |
1.5181 USD |
1.4993 USD |
1.5152 USD |
1.6392 USD |
| 2021-10-22 |
1.5290 USD |
2,947,735.0340 |
1.5032 USD |
1.4910 USD |
1.5099 USD |
1.5183 USD |
| 2021-10-21 |
1.5527 USD |
5,477,010.2923 |
1.5395 USD |
1.4800 USD |
1.5102 USD |
1.5062 USD |
| 2021-10-20 |
1.5015 USD |
2,536,304.4929 |
1.4715 USD |
1.4507 USD |
1.4624 USD |
1.5295 USD |