Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: maticusd
Price
Date Price Volume Open Low High Close
2021-07-29 1.0139 USD 567,244.2851 1.0185 USD 0.9911 USD 1.0024 USD 1.0349 USD
2021-07-28 1.0236 USD 1,453,423.0873 1.0398 USD 0.9935 USD 1.0178 USD 1.0185 USD
2021-07-27 1.0085 USD 3,369,104.2755 1.0153 USD 0.9387 USD 0.9689 USD 1.0323 USD
2021-07-26 1.0403 USD 5,210,484.0281 0.9400 USD 0.9341 USD 0.9820 USD 1.0250 USD
2021-07-25 0.9352 USD 1,131,096.6368 0.9471 USD 0.8877 USD 0.9107 USD 0.9127 USD
2021-07-24 0.9391 USD 1,842,711.7932 0.9487 USD 0.9118 USD 0.9254 USD 0.9361 USD
2021-07-23 0.9077 USD 2,276,132.8726 0.8809 USD 0.8607 USD 0.8740 USD 0.9210 USD
2021-07-22 0.8906 USD 3,048,648.5609 0.8890 USD 0.8442 USD 0.8699 USD 0.8805 USD
2021-07-21 0.8528 USD 7,041,123.8073 0.6894 USD 0.6690 USD 0.6877 USD 0.8956 USD
2021-07-20 0.6841 USD 5,267,287.8540 0.7328 USD 0.6235 USD 0.6461 USD 0.6937 USD
2021-07-19 0.7523 USD 1,722,602.7842 0.7946 USD 0.7290 USD 0.7391 USD 0.7389 USD
2021-07-18 0.8280 USD 748,291.7695 0.8020 USD 0.7911 USD 0.7973 USD 0.7945 USD
2021-07-17 0.7994 USD 1,123,205.0327 0.8138 USD 0.7827 USD 0.7931 USD 0.8033 USD
2021-07-16 0.8467 USD 745,426.4735 0.8780 USD 0.8119 USD 0.8209 USD 0.8144 USD
2021-07-15 0.8881 USD 886,947.7236 0.9280 USD 0.8574 USD 0.8723 USD 0.8822 USD
2021-07-14 0.9202 USD 1,213,347.7112 0.9447 USD 0.8695 USD 0.8844 USD 0.9281 USD
2021-07-13 0.9654 USD 629,126.3734 0.9959 USD 0.9380 USD 0.9532 USD 0.9532 USD
2021-07-12 0.9988 USD 998,386.0245 1.0448 USD 0.9622 USD 0.9835 USD 0.9943 USD
2021-07-11 1.0433 USD 339,716.3106 1.0287 USD 1.0218 USD 1.0258 USD 1.0442 USD
2021-07-10 1.0435 USD 498,649.4838 1.0526 USD 1.0202 USD 1.0293 USD 1.0337 USD
2021-07-09 1.0372 USD 715,375.7589 1.0443 USD 1.0040 USD 1.0214 USD 1.0606 USD
2021-07-08 1.0736 USD 1,473,557.6404 1.1276 USD 1.0177 USD 1.0433 USD 1.0433 USD
2021-07-07 1.1530 USD 1,341,509.8720 1.1297 USD 1.1259 USD 1.1416 USD 1.1276 USD
2021-07-06 1.1310 USD 942,508.3353 1.1010 USD 1.1007 USD 1.1192 USD 1.1259 USD
2021-07-05 1.1159 USD 741,883.7339 1.1493 USD 1.0830 USD 1.1065 USD 1.1025 USD
2021-07-04 1.1537 USD 2,428,846.8114 1.1193 USD 1.0965 USD 1.1091 USD 1.1579 USD
2021-07-03 1.1205 USD 518,865.9745 1.1020 USD 1.0800 USD 1.0899 USD 1.1162 USD
2021-07-02 1.0775 USD 1,148,278.8860 1.0769 USD 1.0430 USD 1.0569 USD 1.1028 USD
2021-07-01 1.1036 USD 1,284,225.6930 1.1684 USD 1.0621 USD 1.0833 USD 1.0824 USD
2021-06-30 1.1336 USD 1,711,063.7438 1.1680 USD 1.0800 USD 1.1040 USD 1.1489 USD
2021-06-29 1.1887 USD 2,177,043.8225 1.1222 USD 1.1177 USD 1.1374 USD 1.1769 USD
2021-06-28 1.1191 USD 3,040,007.3662 1.1138 USD 1.0874 USD 1.0994 USD 1.1191 USD
2021-06-27 1.0718 USD 3,139,066.8541 1.0764 USD 1.0342 USD 1.0460 USD 1.0970 USD
2021-06-26 1.0425 USD 7,679,191.5626 1.0404 USD 1.0006 USD 1.0366 USD 1.0512 USD
2021-06-25 1.1156 USD 14,373,441.4663 1.1968 USD 1.0426 USD 1.0688 USD 1.0595 USD
2021-06-24 1.1940 USD 7,945,946.7786 1.1749 USD 1.1357 USD 1.1683 USD 1.1897 USD
2021-06-23 1.1702 USD 5,602,490.1611 1.0744 USD 1.0288 USD 1.1377 USD 1.1778 USD
2021-06-22 1.0746 USD 12,754,378.9219 1.0987 USD 0.9286 USD 1.0476 USD 1.0476 USD
2021-06-21 1.2523 USD 5,552,879.1596 1.3980 USD 1.0858 USD 1.1356 USD 1.1010 USD
2021-06-20 1.3466 USD 3,876,718.1586 1.3585 USD 1.2819 USD 1.3197 USD 1.4028 USD
2021-06-19 1.3905 USD 1,375,053.7450 1.3800 USD 1.3500 USD 1.3726 USD 1.3710 USD
2021-06-18 1.3912 USD 4,673,657.1521 1.5015 USD 1.3044 USD 1.3428 USD 1.3850 USD
2021-06-17 1.5006 USD 3,319,931.3002 1.4766 USD 1.4551 USD 1.4835 USD 1.5021 USD
2021-06-16 1.5502 USD 4,250,062.7563 1.6276 USD 1.4469 USD 1.4823 USD 1.4538 USD
2021-06-15 1.6403 USD 5,416,844.0643 1.5516 USD 1.5341 USD 1.5738 USD 1.6353 USD
2021-06-14 1.5111 USD 5,887,122.0682 1.4699 USD 1.4157 USD 1.4523 USD 1.5516 USD
2021-06-13 1.3977 USD 5,530,519.0572 1.3386 USD 1.3150 USD 1.3414 USD 1.4369 USD
2021-06-12 1.2761 USD 4,252,736.1088 1.2522 USD 1.1592 USD 1.2080 USD 1.3369 USD
2021-06-11 1.3266 USD 3,056,030.4529 1.3627 USD 1.2325 USD 1.2670 USD 1.2522 USD
2021-06-10 1.4194 USD 4,532,170.5018 1.4915 USD 1.3521 USD 1.3860 USD 1.3645 USD