Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
0.3220 USD |
87,156.4588 |
0.3167 USD |
0.3164 USD |
0.3174 USD |
0.3196 USD |
| 2025-02-13 |
0.3157 USD |
54,696.9614 |
0.3258 USD |
0.3109 USD |
0.3147 USD |
0.3151 USD |
| 2025-02-12 |
0.3258 USD |
84,224.2061 |
0.3080 USD |
0.3030 USD |
0.3056 USD |
0.3280 USD |
| 2025-02-11 |
0.3106 USD |
49,444.3703 |
0.3118 USD |
0.3037 USD |
0.3054 USD |
0.3106 USD |
| 2025-02-10 |
0.3123 USD |
79,469.7603 |
0.3029 USD |
0.2948 USD |
0.2972 USD |
0.3123 USD |
| 2025-02-09 |
0.3010 USD |
113,027.4342 |
0.3086 USD |
0.2939 USD |
0.3054 USD |
0.2939 USD |
| 2025-02-08 |
0.3078 USD |
127,807.6589 |
0.2983 USD |
0.2881 USD |
0.2980 USD |
0.3078 USD |
| 2025-02-07 |
0.2943 USD |
108,558.2697 |
0.2964 USD |
0.2893 USD |
0.2932 USD |
0.2927 USD |
| 2025-02-06 |
0.2974 USD |
121,981.8431 |
0.3114 USD |
0.2938 USD |
0.2974 USD |
0.2974 USD |
| 2025-02-05 |
0.3114 USD |
140,906.8732 |
0.3131 USD |
0.3078 USD |
0.3116 USD |
0.3105 USD |
| 2025-02-04 |
0.3131 USD |
533,396.2609 |
0.3428 USD |
0.3028 USD |
0.3108 USD |
0.3115 USD |
| 2025-02-03 |
0.3445 USD |
778,397.5761 |
0.3334 USD |
0.2771 USD |
0.2921 USD |
0.3445 USD |
| 2025-02-02 |
0.3277 USD |
487,645.4048 |
0.3738 USD |
0.3233 USD |
0.3444 USD |
0.3317 USD |
| 2025-02-01 |
0.3781 USD |
45,022.6713 |
0.4068 USD |
0.3813 USD |
0.3860 USD |
0.3830 USD |
| 2025-01-31 |
0.4042 USD |
92,935.0093 |
0.4108 USD |
0.4018 USD |
0.4057 USD |
0.4074 USD |
| 2025-01-30 |
0.4146 USD |
119,839.7225 |
0.3942 USD |
0.3916 USD |
0.3942 USD |
0.4135 USD |
| 2025-01-29 |
0.3969 USD |
202,079.6874 |
0.3900 USD |
0.3760 USD |
0.3921 USD |
0.3988 USD |
| 2025-01-28 |
0.3877 USD |
80,560.4026 |
0.4134 USD |
0.3861 USD |
0.3913 USD |
0.3891 USD |
| 2025-01-27 |
0.4139 USD |
268,614.6261 |
0.4338 USD |
0.3934 USD |
0.4011 USD |
0.4139 USD |
| 2025-01-26 |
0.4441 USD |
170,375.3114 |
0.4336 USD |
0.4316 USD |
0.4356 USD |
0.4454 USD |
| 2025-01-25 |
0.4368 USD |
81,991.0620 |
0.4316 USD |
0.4282 USD |
0.4315 USD |
0.4351 USD |
| 2025-01-24 |
0.4306 USD |
193,011.0450 |
0.4423 USD |
0.4241 USD |
0.4323 USD |
0.4320 USD |
| 2025-01-23 |
0.4414 USD |
182,674.6360 |
0.4407 USD |
0.4200 USD |
0.4330 USD |
0.4400 USD |
| 2025-01-22 |
0.4429 USD |
128,606.8160 |
0.4500 USD |
0.4338 USD |
0.4435 USD |
0.4432 USD |
| 2025-01-21 |
0.4536 USD |
292,684.0528 |
0.4402 USD |
0.4265 USD |
0.4323 USD |
0.4544 USD |
| 2025-01-20 |
0.4439 USD |
451,399.5618 |
0.4409 USD |
0.4310 USD |
0.4386 USD |
0.4382 USD |
| 2025-01-19 |
0.4384 USD |
437,468.1189 |
0.4803 USD |
0.4369 USD |
0.4534 USD |
0.4465 USD |
| 2025-01-18 |
0.4750 USD |
529,410.4893 |
0.5063 USD |
0.4606 USD |
0.4721 USD |
0.4710 USD |
| 2025-01-17 |
0.5055 USD |
441,338.0563 |
0.4720 USD |
0.4720 USD |
0.4764 USD |
0.5060 USD |
| 2025-01-16 |
0.4727 USD |
317,313.3423 |
0.4871 USD |
0.4656 USD |
0.4740 USD |
0.4771 USD |
| 2025-01-15 |
0.4853 USD |
421,412.3958 |
0.4520 USD |
0.4490 USD |
0.4524 USD |
0.4815 USD |
| 2025-01-14 |
0.4520 USD |
408,960.6578 |
0.4388 USD |
0.4333 USD |
0.4388 USD |
0.4543 USD |
| 2025-01-13 |
0.4380 USD |
332,063.9183 |
0.4480 USD |
0.4082 USD |
0.4182 USD |
0.4381 USD |
| 2025-01-12 |
0.4436 USD |
133,487.7828 |
0.4563 USD |
0.4486 USD |
0.4505 USD |
0.4486 USD |
| 2025-01-11 |
0.4563 USD |
278,805.9663 |
0.4561 USD |
0.4469 USD |
0.4519 USD |
0.4581 USD |
| 2025-01-10 |
0.4561 USD |
98,961.6689 |
0.4509 USD |
0.4403 USD |
0.4539 USD |
0.4589 USD |
| 2025-01-09 |
0.4600 USD |
130,607.4758 |
0.4599 USD |
0.4413 USD |
0.4494 USD |
0.4534 USD |
| 2025-01-08 |
0.4650 USD |
135,269.6315 |
0.4750 USD |
0.4403 USD |
0.4565 USD |
0.4600 USD |
| 2025-01-07 |
0.4745 USD |
111,407.2509 |
0.5283 USD |
0.4687 USD |
0.4781 USD |
0.4723 USD |
| 2025-01-06 |
0.5277 USD |
125,722.6480 |
0.5084 USD |
0.5014 USD |
0.5090 USD |
0.5270 USD |
| 2025-01-05 |
0.5135 USD |
32,730.6043 |
0.5193 USD |
0.5011 USD |
0.5096 USD |
0.5166 USD |
| 2025-01-04 |
0.5243 USD |
101,661.0499 |
0.5205 USD |
0.5002 USD |
0.5167 USD |
0.5188 USD |
| 2025-01-03 |
0.5179 USD |
189,222.8857 |
0.4866 USD |
0.4700 USD |
0.4867 USD |
0.5244 USD |
| 2025-01-02 |
0.4883 USD |
153,904.6472 |
0.4767 USD |
0.4700 USD |
0.4850 USD |
0.4883 USD |
| 2025-01-01 |
0.4854 USD |
204,717.2846 |
0.4475 USD |
0.4300 USD |
0.4494 USD |
0.4854 USD |
| 2024-12-31 |
0.4500 USD |
181,672.3861 |
0.4529 USD |
0.4400 USD |
0.4502 USD |
0.4508 USD |
| 2024-12-30 |
0.4593 USD |
120,160.3943 |
0.4662 USD |
0.4425 USD |
0.4542 USD |
0.4593 USD |
| 2024-12-29 |
0.4600 USD |
54,083.2792 |
0.4915 USD |
0.4507 USD |
0.4662 USD |
0.4651 USD |
| 2024-12-28 |
0.4915 USD |
50,421.2254 |
0.4773 USD |
0.4654 USD |
0.4790 USD |
0.4913 USD |
| 2024-12-27 |
0.4817 USD |
101,925.8804 |
0.4773 USD |
0.4605 USD |
0.4828 USD |
0.4799 USD |