Crypto exchange Kraken

Market Polygon (MATIC) / USD

Identifier on Kraken: MATICUSD
123...2122
Date Price Volume Open Low High Close
2024-04-18 0.6724 USD 1,294,381.0258 MATIC 0.6677 USD 0.6508 USD 0.6917 USD 0.6724 USD
2024-04-17 0.6796 USD 1,581,274.4537 MATIC 0.7031 USD 0.6555 USD 0.7097 USD 0.6689 USD
2024-04-16 0.7002 USD 2,849,640.2172 MATIC 0.7063 USD 0.6735 USD 0.7300 USD 0.7035 USD
2024-04-15 0.7204 USD 3,745,347.2830 MATIC 0.7113 USD 0.6821 USD 0.7520 USD 0.7125 USD
2024-04-14 0.6799 USD 3,529,138.6347 MATIC 0.6526 USD 0.6322 USD 0.7183 USD 0.7179 USD
2024-04-13 0.6800 USD 6,116,601.5384 MATIC 0.7640 USD 0.5955 USD 0.7726 USD 0.6178 USD
2024-04-12 0.7979 USD 5,188,706.7485 MATIC 0.8780 USD 0.7159 USD 0.8939 USD 0.7584 USD
2024-04-11 0.8786 USD 1,946,129.4928 MATIC 0.8870 USD 0.8615 USD 0.8951 USD 0.8787 USD
2024-04-10 0.8788 USD 1,467,606.4069 MATIC 0.8963 USD 0.8533 USD 0.9021 USD 0.8816 USD
2024-04-09 0.9319 USD 1,566,705.8715 MATIC 0.9473 USD 0.8944 USD 0.9495 USD 0.9087 USD
2024-04-08 0.9301 USD 2,858,448.5859 MATIC 0.9096 USD 0.8901 USD 0.9490 USD 0.9464 USD
2024-04-07 0.9130 USD 1,385,378.4612 MATIC 0.8969 USD 0.8948 USD 0.9237 USD 0.9095 USD
2024-04-06 0.8943 USD 461,164.5256 MATIC 0.8841 USD 0.8815 USD 0.9035 USD 0.9035 USD
2024-04-05 0.8802 USD 2,264,927.6700 MATIC 0.9041 USD 0.8612 USD 0.9088 USD 0.8917 USD
2024-04-04 0.8964 USD 2,014,365.8154 MATIC 0.8953 USD 0.8728 USD 0.9218 USD 0.9033 USD
2024-04-03 0.9022 USD 1,838,260.3950 MATIC 0.9004 USD 0.8753 USD 0.9226 USD 0.8856 USD
2024-04-02 0.9096 USD 2,746,200.5659 MATIC 0.9514 USD 0.8863 USD 0.9514 USD 0.9032 USD
2024-04-01 0.9557 USD 3,273,194.5335 MATIC 1.0036 USD 0.9267 USD 1.0083 USD 0.9531 USD
2024-03-31 0.9958 USD 1,043,041.6293 MATIC 0.9801 USD 0.9784 USD 1.0030 USD 1.0011 USD
2024-03-30 0.9926 USD 975,425.2336 MATIC 0.9913 USD 0.9800 USD 1.0037 USD 0.9800 USD
2024-03-29 0.9961 USD 3,303,891.8425 MATIC 1.0023 USD 0.9770 USD 1.0059 USD 0.9851 USD
2024-03-28 1.0119 USD 4,133,922.4060 MATIC 1.0077 USD 0.9959 USD 1.0252 USD 1.0043 USD
2024-03-27 1.0354 USD 6,234,139.4789 MATIC 1.0460 USD 0.9989 USD 1.0854 USD 1.0150 USD
2024-03-26 1.0493 USD 3,022,006.4143 MATIC 1.0442 USD 1.0255 USD 1.0779 USD 1.0431 USD
2024-03-25 1.0354 USD 2,847,493.8078 MATIC 1.0118 USD 1.0030 USD 1.0606 USD 1.0425 USD
2024-03-24 0.9982 USD 1,814,584.4674 MATIC 0.9784 USD 0.9765 USD 1.0116 USD 1.0090 USD
2024-03-23 0.9824 USD 2,523,185.5396 MATIC 0.9728 USD 0.9547 USD 1.0030 USD 0.9879 USD
2024-03-22 0.9837 USD 3,177,917.3098 MATIC 0.9952 USD 0.9534 USD 1.0183 USD 0.9735 USD
2024-03-21 0.9960 USD 3,038,053.3624 MATIC 1.0070 USD 0.9716 USD 1.0128 USD 0.9952 USD
2024-03-20 0.9655 USD 6,046,727.4271 MATIC 0.9316 USD 0.9110 USD 1.0161 USD 1.0093 USD
2024-03-19 0.9561 USD 8,604,895.1384 MATIC 1.0298 USD 0.9105 USD 1.0363 USD 0.9181 USD
2024-03-18 1.0450 USD 3,740,651.2368 MATIC 1.0876 USD 1.0094 USD 1.0891 USD 1.0361 USD
2024-03-17 1.0587 USD 3,808,494.9020 MATIC 1.0410 USD 1.0058 USD 1.0922 USD 1.0914 USD
2024-03-16 1.1184 USD 4,280,630.2622 MATIC 1.1418 USD 1.0420 USD 1.1683 USD 1.0478 USD
2024-03-15 1.1286 USD 6,569,635.8080 MATIC 1.2228 USD 1.0700 USD 1.2300 USD 1.1021 USD
2024-03-14 1.2175 USD 4,641,703.4562 MATIC 1.2709 USD 1.1622 USD 1.2846 USD 1.2074 USD
2024-03-13 1.2550 USD 5,832,998.0266 MATIC 1.1822 USD 1.1765 USD 1.2900 USD 1.2708 USD
2024-03-12 1.1769 USD 5,979,254.5951 MATIC 1.2414 USD 1.1224 USD 1.2468 USD 1.1654 USD
2024-03-11 1.2110 USD 5,675,413.4547 MATIC 1.2306 USD 1.1665 USD 1.2498 USD 1.2495 USD
2024-03-10 1.2107 USD 7,823,518.6443 MATIC 1.1597 USD 1.0963 USD 1.2498 USD 1.2157 USD
2024-03-09 1.1366 USD 2,129,876.7805 MATIC 1.1280 USD 1.1207 USD 1.1474 USD 1.1416 USD
2024-03-08 1.1384 USD 4,561,778.2901 MATIC 1.1633 USD 1.0991 USD 1.1786 USD 1.1274 USD
2024-03-07 1.1378 USD 5,410,542.3775 MATIC 1.1197 USD 1.1020 USD 1.1760 USD 1.1693 USD
2024-03-06 1.0653 USD 10,448,317.9011 MATIC 1.0353 USD 0.9950 USD 1.1195 USD 1.1161 USD
2024-03-05 1.0786 USD 8,664,351.0943 MATIC 1.1462 USD 0.9239 USD 1.1473 USD 1.0000 USD
2024-03-04 1.1168 USD 7,915,349.5233 MATIC 1.0905 USD 1.0820 USD 1.1499 USD 1.1439 USD
2024-03-03 1.0778 USD 3,790,715.1579 MATIC 1.0958 USD 1.0249 USD 1.1192 USD 1.0877 USD
2024-03-02 1.0731 USD 4,892,341.3336 MATIC 1.0256 USD 1.0241 USD 1.1002 USD 1.0993 USD
2024-03-01 1.0170 USD 8,839,755.8942 MATIC 1.0021 USD 1.0021 USD 1.0292 USD 1.0234 USD
2024-02-29 1.0348 USD 13,845,956.6043 MATIC 1.0100 USD 0.9816 USD 1.0614 USD 1.0045 USD
123...2122