Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.5135 USD |
35,786.8804 MATIC |
0.5147 USD |
0.5120 USD |
0.5147 USD |
0.5125 USD |
| 2024-07-26 |
0.5080 USD |
1,605,400.9101 MATIC |
0.4971 USD |
0.4970 USD |
0.5144 USD |
0.5138 USD |
| 2024-07-25 |
0.4974 USD |
3,196,519.6059 MATIC |
0.5168 USD |
0.4818 USD |
0.5199 USD |
0.4960 USD |
| 2024-07-24 |
0.5324 USD |
575,059.1375 MATIC |
0.5326 USD |
0.5253 USD |
0.5400 USD |
0.5268 USD |
| 2024-07-23 |
0.5409 USD |
1,987,939.7413 MATIC |
0.5301 USD |
0.5198 USD |
0.5577 USD |
0.5373 USD |
| 2024-07-22 |
0.5385 USD |
1,174,144.9560 MATIC |
0.5484 USD |
0.5318 USD |
0.5516 USD |
0.5390 USD |
| 2024-07-21 |
0.5370 USD |
1,193,726.0497 MATIC |
0.5416 USD |
0.5225 USD |
0.5489 USD |
0.5477 USD |
| 2024-07-20 |
0.5358 USD |
675,159.0426 MATIC |
0.5335 USD |
0.5283 USD |
0.5424 USD |
0.5408 USD |
| 2024-07-19 |
0.5217 USD |
1,270,747.9389 MATIC |
0.5165 USD |
0.5065 USD |
0.5335 USD |
0.5326 USD |
| 2024-07-18 |
0.5315 USD |
2,325,527.8251 MATIC |
0.5398 USD |
0.5102 USD |
0.5519 USD |
0.5151 USD |
| 2024-07-17 |
0.5513 USD |
1,919,153.1775 MATIC |
0.5434 USD |
0.5434 USD |
0.5608 USD |
0.5468 USD |
| 2024-07-16 |
0.5406 USD |
2,450,028.5941 MATIC |
0.5495 USD |
0.5201 USD |
0.5521 USD |
0.5425 USD |
| 2024-07-15 |
0.5366 USD |
2,189,342.6293 MATIC |
0.5311 USD |
0.5294 USD |
0.5445 USD |
0.5392 USD |
| 2024-07-14 |
0.5256 USD |
387,311.7427 MATIC |
0.5314 USD |
0.5183 USD |
0.5343 USD |
0.5241 USD |
| 2024-07-13 |
0.5163 USD |
871,204.2158 MATIC |
0.5074 USD |
0.5055 USD |
0.5356 USD |
0.5300 USD |
| 2024-07-12 |
0.5016 USD |
444,015.7277 MATIC |
0.4980 USD |
0.4915 USD |
0.5099 USD |
0.5055 USD |
| 2024-07-11 |
0.5137 USD |
1,457,219.5134 MATIC |
0.5129 USD |
0.4979 USD |
0.5246 USD |
0.5001 USD |
| 2024-07-10 |
0.5071 USD |
844,536.2439 MATIC |
0.5010 USD |
0.4931 USD |
0.5153 USD |
0.5132 USD |
| 2024-07-09 |
0.5004 USD |
698,953.3480 MATIC |
0.5019 USD |
0.4938 USD |
0.5082 USD |
0.5015 USD |
| 2024-07-08 |
0.4889 USD |
1,432,321.5775 MATIC |
0.4774 USD |
0.4605 USD |
0.5141 USD |
0.5002 USD |
| 2024-07-07 |
0.4933 USD |
794,486.5667 MATIC |
0.5064 USD |
0.4800 USD |
0.5064 USD |
0.4850 USD |
| 2024-07-06 |
0.4855 USD |
947,150.4336 MATIC |
0.4679 USD |
0.4655 USD |
0.5082 USD |
0.5082 USD |
| 2024-07-05 |
0.4538 USD |
5,197,591.5524 MATIC |
0.4940 USD |
0.4279 USD |
0.4941 USD |
0.4678 USD |
| 2024-07-04 |
0.5104 USD |
3,280,067.7449 MATIC |
0.5306 USD |
0.4928 USD |
0.5345 USD |
0.5083 USD |
| 2024-07-03 |
0.5478 USD |
2,315,701.9462 MATIC |
0.5706 USD |
0.5259 USD |
0.5727 USD |
0.5296 USD |
| 2024-07-02 |
0.5656 USD |
1,145,901.2419 MATIC |
0.5575 USD |
0.5555 USD |
0.5729 USD |
0.5714 USD |
| 2024-07-01 |
0.5623 USD |
1,122,563.2623 MATIC |
0.5598 USD |
0.5533 USD |
0.5684 USD |
0.5634 USD |
| 2024-06-30 |
0.5489 USD |
528,318.4929 MATIC |
0.5466 USD |
0.5442 USD |
0.5568 USD |
0.5519 USD |
| 2024-06-29 |
0.5539 USD |
736,036.4812 MATIC |
0.5518 USD |
0.5485 USD |
0.5620 USD |
0.5504 USD |
| 2024-06-28 |
0.5628 USD |
667,783.4902 MATIC |
0.5662 USD |
0.5522 USD |
0.5709 USD |
0.5523 USD |
| 2024-06-27 |
0.5556 USD |
923,712.0268 MATIC |
0.5509 USD |
0.5435 USD |
0.5703 USD |
0.5660 USD |
| 2024-06-26 |
0.5554 USD |
1,010,339.6612 MATIC |
0.5672 USD |
0.5464 USD |
0.5711 USD |
0.5551 USD |
| 2024-06-25 |
0.5706 USD |
1,852,627.5273 MATIC |
0.5611 USD |
0.5580 USD |
0.5763 USD |
0.5700 USD |
| 2024-06-24 |
0.5524 USD |
1,897,992.7050 MATIC |
0.5612 USD |
0.5330 USD |
0.5665 USD |
0.5614 USD |
| 2024-06-23 |
0.5700 USD |
702,013.3508 MATIC |
0.5708 USD |
0.5560 USD |
0.5844 USD |
0.5621 USD |
| 2024-06-22 |
0.5678 USD |
556,882.1853 MATIC |
0.5685 USD |
0.5629 USD |
0.5735 USD |
0.5716 USD |
| 2024-06-21 |
0.5728 USD |
1,166,713.2158 MATIC |
0.5734 USD |
0.5662 USD |
0.5822 USD |
0.5707 USD |
| 2024-06-20 |
0.5813 USD |
1,231,592.5641 MATIC |
0.5768 USD |
0.5680 USD |
0.5969 USD |
0.5789 USD |
| 2024-06-19 |
0.5731 USD |
1,698,752.3713 MATIC |
0.5559 USD |
0.5544 USD |
0.5811 USD |
0.5748 USD |
| 2024-06-18 |
0.5476 USD |
5,673,915.4266 MATIC |
0.5842 USD |
0.5151 USD |
0.5862 USD |
0.5520 USD |
| 2024-06-17 |
0.5931 USD |
2,625,654.0418 MATIC |
0.6191 USD |
0.5737 USD |
0.6201 USD |
0.5842 USD |
| 2024-06-16 |
0.6166 USD |
6,069,943.2682 MATIC |
0.6173 USD |
0.6037 USD |
0.6286 USD |
0.6193 USD |
| 2024-06-15 |
0.6058 USD |
3,042,359.2025 MATIC |
0.5913 USD |
0.5910 USD |
0.6182 USD |
0.6172 USD |
| 2024-06-14 |
0.5890 USD |
3,103,572.5872 MATIC |
0.6043 USD |
0.5692 USD |
0.6125 USD |
0.5869 USD |
| 2024-06-13 |
0.6155 USD |
2,343,319.7877 MATIC |
0.6418 USD |
0.6002 USD |
0.6456 USD |
0.6040 USD |
| 2024-06-12 |
0.6368 USD |
2,947,145.4108 MATIC |
0.6176 USD |
0.6058 USD |
0.6529 USD |
0.6442 USD |
| 2024-06-11 |
0.6258 USD |
2,738,145.3022 MATIC |
0.6492 USD |
0.6023 USD |
0.6514 USD |
0.6224 USD |
| 2024-06-10 |
0.6500 USD |
1,446,653.6901 MATIC |
0.6550 USD |
0.6359 USD |
0.6671 USD |
0.6484 USD |
| 2024-06-09 |
0.6509 USD |
1,002,759.9381 MATIC |
0.6496 USD |
0.6440 USD |
0.6564 USD |
0.6564 USD |
| 2024-06-08 |
0.6536 USD |
1,914,085.7494 MATIC |
0.6667 USD |
0.6405 USD |
0.6688 USD |
0.6482 USD |