Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.7075 USD |
384,277.5327 MATIC |
0.7052 USD |
0.6966 USD |
0.7146 USD |
0.6979 USD |
| 2024-04-24 |
0.7373 USD |
2,464,199.9834 MATIC |
0.7290 USD |
0.7040 USD |
0.7643 USD |
0.7111 USD |
| 2024-04-23 |
0.7334 USD |
1,514,085.9760 MATIC |
0.7426 USD |
0.7229 USD |
0.7484 USD |
0.7306 USD |
| 2024-04-22 |
0.7322 USD |
1,502,416.3778 MATIC |
0.7138 USD |
0.7091 USD |
0.7484 USD |
0.7395 USD |
| 2024-04-21 |
0.7249 USD |
1,300,114.0243 MATIC |
0.7367 USD |
0.7014 USD |
0.7447 USD |
0.7131 USD |
| 2024-04-20 |
0.7066 USD |
1,186,582.7614 MATIC |
0.6732 USD |
0.6648 USD |
0.7402 USD |
0.7384 USD |
| 2024-04-19 |
0.6707 USD |
4,273,335.5582 MATIC |
0.6752 USD |
0.6202 USD |
0.6908 USD |
0.6759 USD |
| 2024-04-18 |
0.6732 USD |
1,934,256.3264 MATIC |
0.6677 USD |
0.6508 USD |
0.6917 USD |
0.6781 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 |