Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.2370 USD |
641,037.1384 MATIC |
0.2318 USD |
0.2278 USD |
0.2448 USD |
0.2363 USD |
| 2025-05-17 |
0.2322 USD |
111,664.3046 MATIC |
0.2383 USD |
0.2275 USD |
0.2383 USD |
0.2325 USD |
| 2025-05-16 |
0.2417 USD |
144,233.4016 MATIC |
0.2349 USD |
0.2349 USD |
0.2455 USD |
0.2403 USD |
| 2025-05-15 |
0.2404 USD |
583,567.7856 MATIC |
0.2492 USD |
0.2325 USD |
0.2514 USD |
0.2380 USD |
| 2025-05-14 |
0.2575 USD |
398,871.1174 MATIC |
0.2597 USD |
0.2500 USD |
0.2639 USD |
0.2518 USD |
| 2025-05-13 |
0.2527 USD |
844,399.6053 MATIC |
0.2551 USD |
0.2444 USD |
0.2644 USD |
0.2601 USD |
| 2025-05-12 |
0.2594 USD |
1,153,687.5077 MATIC |
0.2553 USD |
0.2471 USD |
0.2700 USD |
0.2538 USD |
| 2025-05-11 |
0.2684 USD |
2,395,693.8020 MATIC |
0.2746 USD |
0.2552 USD |
0.2750 USD |
0.2567 USD |
| 2025-05-10 |
0.2598 USD |
1,374,980.7384 MATIC |
0.2539 USD |
0.2516 USD |
0.2727 USD |
0.2727 USD |
| 2025-05-09 |
0.2532 USD |
1,371,077.1144 MATIC |
0.2512 USD |
0.2462 USD |
0.2629 USD |
0.2521 USD |
| 2025-05-08 |
0.2436 USD |
1,146,369.9340 MATIC |
0.2187 USD |
0.2174 USD |
0.2552 USD |
0.2495 USD |
| 2025-05-07 |
0.2196 USD |
1,623,935.9370 MATIC |
0.2176 USD |
0.2157 USD |
0.2216 USD |
0.2161 USD |
| 2025-05-06 |
0.2169 USD |
758,515.4599 MATIC |
0.2235 USD |
0.2106 USD |
0.2243 USD |
0.2126 USD |
| 2025-05-05 |
0.2268 USD |
912,574.3295 MATIC |
0.2288 USD |
0.2242 USD |
0.2347 USD |
0.2244 USD |
| 2025-05-04 |
0.2296 USD |
324,003.9082 MATIC |
0.2298 USD |
0.2278 USD |
0.2331 USD |
0.2310 USD |
| 2025-05-03 |
0.2352 USD |
143,475.4673 MATIC |
0.2394 USD |
0.2312 USD |
0.2402 USD |
0.2348 USD |
| 2025-05-02 |
0.2394 USD |
492,975.6860 MATIC |
0.2405 USD |
0.2347 USD |
0.2430 USD |
0.2352 USD |
| 2025-05-01 |
0.2429 USD |
2,036,772.0018 MATIC |
0.2369 USD |
0.2293 USD |
0.2464 USD |
0.2425 USD |
| 2025-04-30 |
0.2344 USD |
566,907.8824 MATIC |
0.2367 USD |
0.2266 USD |
0.2428 USD |
0.2377 USD |
| 2025-04-29 |
0.2397 USD |
348,953.6477 MATIC |
0.2387 USD |
0.2371 USD |
0.2439 USD |
0.2397 USD |
| 2025-04-28 |
0.2418 USD |
1,574,378.9728 MATIC |
0.2402 USD |
0.2305 USD |
0.2471 USD |
0.2437 USD |
| 2025-04-27 |
0.2429 USD |
709,812.3839 MATIC |
0.2455 USD |
0.2367 USD |
0.2503 USD |
0.2407 USD |
| 2025-04-26 |
0.2500 USD |
701,754.0108 MATIC |
0.2495 USD |
0.2431 USD |
0.2547 USD |
0.2460 USD |
| 2025-04-25 |
0.2456 USD |
957,133.4647 MATIC |
0.2473 USD |
0.2390 USD |
0.2519 USD |
0.2473 USD |
| 2025-04-24 |
0.2488 USD |
4,173,642.3134 MATIC |
0.2224 USD |
0.2161 USD |
0.2670 USD |
0.2501 USD |
| 2025-04-23 |
0.2232 USD |
1,665,042.6986 MATIC |
0.2205 USD |
0.2187 USD |
0.2373 USD |
0.2206 USD |
| 2025-04-22 |
0.2152 USD |
1,905,096.2426 MATIC |
0.1993 USD |
0.1968 USD |
0.2224 USD |
0.2172 USD |
| 2025-04-21 |
0.1989 USD |
610,601.6964 MATIC |
0.1912 USD |
0.1912 USD |
0.2049 USD |
0.1999 USD |
| 2025-04-20 |
0.1900 USD |
165,329.1219 MATIC |
0.1916 USD |
0.1878 USD |
0.1922 USD |
0.1911 USD |
| 2025-04-19 |
0.1908 USD |
180,978.1885 MATIC |
0.1887 USD |
0.1887 USD |
0.1927 USD |
0.1921 USD |
| 2025-04-18 |
0.1876 USD |
226,786.8900 MATIC |
0.1822 USD |
0.1821 USD |
0.1901 USD |
0.1896 USD |
| 2025-04-17 |
0.1796 USD |
83,143.0726 MATIC |
0.1780 USD |
0.1775 USD |
0.1815 USD |
0.1802 USD |
| 2025-04-16 |
0.1799 USD |
535,484.5870 MATIC |
0.1802 USD |
0.1784 USD |
0.1845 USD |
0.1784 USD |
| 2025-04-15 |
0.1842 USD |
190,618.0062 MATIC |
0.1822 USD |
0.1818 USD |
0.1865 USD |
0.1842 USD |
| 2025-04-14 |
0.1832 USD |
424,542.2375 MATIC |
0.1823 USD |
0.1806 USD |
0.1872 USD |
0.1840 USD |
| 2025-04-13 |
0.1886 USD |
222,861.0784 MATIC |
0.1903 USD |
0.1854 USD |
0.1933 USD |
0.1896 USD |
| 2025-04-12 |
0.1878 USD |
316,963.1815 MATIC |
0.1827 USD |
0.1810 USD |
0.1925 USD |
0.1905 USD |
| 2025-04-11 |
0.1840 USD |
383,645.7342 MATIC |
0.1819 USD |
0.1809 USD |
0.1865 USD |
0.1847 USD |
| 2025-04-10 |
0.1814 USD |
388,187.2230 MATIC |
0.1868 USD |
0.1760 USD |
0.1868 USD |
0.1775 USD |
| 2025-04-09 |
0.1705 USD |
592,666.4015 MATIC |
0.1674 USD |
0.1623 USD |
0.1827 USD |
0.1827 USD |
| 2025-04-08 |
0.1763 USD |
472,661.4814 MATIC |
0.1736 USD |
0.1711 USD |
0.1795 USD |
0.1714 USD |
| 2025-04-07 |
0.1648 USD |
1,379,189.8588 MATIC |
0.1712 USD |
0.1525 USD |
0.1772 USD |
0.1744 USD |
| 2025-04-06 |
0.1794 USD |
1,078,796.7359 MATIC |
0.1882 USD |
0.1706 USD |
0.1949 USD |
0.1708 USD |
| 2025-04-05 |
0.1891 USD |
395,375.4407 MATIC |
0.1908 USD |
0.1867 USD |
0.2000 USD |
0.1877 USD |
| 2025-04-04 |
0.1901 USD |
607,104.3374 MATIC |
0.1902 USD |
0.1867 USD |
0.1929 USD |
0.1907 USD |
| 2025-04-03 |
0.1851 USD |
1,005,011.5904 MATIC |
0.1890 USD |
0.1794 USD |
0.1973 USD |
0.1898 USD |
| 2025-04-02 |
0.1967 USD |
516,312.6337 MATIC |
0.2008 USD |
0.1944 USD |
0.2073 USD |
0.2007 USD |
| 2025-04-01 |
0.2040 USD |
420,246.7273 MATIC |
0.2020 USD |
0.2006 USD |
0.2075 USD |
0.2045 USD |
| 2025-03-31 |
0.2039 USD |
443,093.8461 MATIC |
0.2042 USD |
0.2000 USD |
0.2090 USD |
0.2024 USD |
| 2025-03-30 |
0.2032 USD |
803,222.1493 MATIC |
0.2026 USD |
0.2003 USD |
0.2070 USD |
0.2048 USD |