Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-26 |
0.4780 USD |
152,480.5975 |
0.5135 USD |
0.4710 USD |
0.4742 USD |
0.4710 USD |
| 2024-12-25 |
0.5135 USD |
56,640.4121 |
0.5260 USD |
0.5053 USD |
0.5112 USD |
0.5128 USD |
| 2024-12-24 |
0.5221 USD |
211,575.9368 |
0.5011 USD |
0.4878 USD |
0.4958 USD |
0.5242 USD |
| 2024-12-23 |
0.4792 USD |
56,951.0141 |
0.4741 USD |
0.4608 USD |
0.4716 USD |
0.4801 USD |
| 2024-12-22 |
0.4701 USD |
62,076.4388 |
0.4722 USD |
0.4599 USD |
0.4715 USD |
0.4736 USD |
| 2024-12-21 |
0.4682 USD |
419,169.5014 |
0.4993 USD |
0.4599 USD |
0.4730 USD |
0.4714 USD |
| 2024-12-20 |
0.4993 USD |
481,881.3106 |
0.4783 USD |
0.4124 USD |
0.4362 USD |
0.5017 USD |
| 2024-12-19 |
0.4872 USD |
553,466.6452 |
0.5176 USD |
0.4600 USD |
0.4738 USD |
0.4866 USD |
| 2024-12-18 |
0.5263 USD |
179,849.1169 |
0.5644 USD |
0.5165 USD |
0.5270 USD |
0.5250 USD |
| 2024-12-17 |
0.5700 USD |
216,310.8828 |
0.5904 USD |
0.5718 USD |
0.5769 USD |
0.5753 USD |
| 2024-12-16 |
0.5990 USD |
212,219.9582 |
0.6141 USD |
0.5836 USD |
0.5898 USD |
0.5987 USD |
| 2024-12-15 |
0.5987 USD |
184,512.9736 |
0.5988 USD |
0.5822 USD |
0.5923 USD |
0.5910 USD |
| 2024-12-14 |
0.5957 USD |
191,451.4388 |
0.6190 USD |
0.5822 USD |
0.5904 USD |
0.5957 USD |
| 2024-12-13 |
0.6118 USD |
118,484.4184 |
0.6243 USD |
0.6060 USD |
0.6152 USD |
0.6118 USD |