Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-23 |
0.8633 USD |
2,528,692.1910 MATIC |
0.8338 USD |
0.8213 USD |
0.9001 USD |
0.8967 USD |
| 2022-10-22 |
0.8269 USD |
1,174,924.6049 MATIC |
0.8328 USD |
0.8131 USD |
0.8398 USD |
0.8398 USD |
| 2022-10-21 |
0.8080 USD |
4,670,920.9738 MATIC |
0.8086 USD |
0.7750 USD |
0.8330 USD |
0.8330 USD |
| 2022-10-20 |
0.8249 USD |
5,475,709.5441 MATIC |
0.8446 USD |
0.8060 USD |
0.8482 USD |
0.8096 USD |
| 2022-10-19 |
0.8669 USD |
1,906,824.5932 MATIC |
0.8640 USD |
0.8533 USD |
0.8804 USD |
0.8617 USD |
| 2022-10-18 |
0.8584 USD |
5,035,267.5385 MATIC |
0.8496 USD |
0.8361 USD |
0.8779 USD |
0.8681 USD |
| 2022-10-17 |
0.8319 USD |
3,381,582.6617 MATIC |
0.7993 USD |
0.7967 USD |
0.8493 USD |
0.8468 USD |
| 2022-10-16 |
0.8000 USD |
801,227.5811 MATIC |
0.7894 USD |
0.7887 USD |
0.8098 USD |
0.7996 USD |
| 2022-10-15 |
0.7975 USD |
1,366,794.2259 MATIC |
0.7935 USD |
0.7868 USD |
0.8092 USD |
0.7945 USD |
| 2022-10-14 |
0.8023 USD |
3,586,202.8699 MATIC |
0.7757 USD |
0.7752 USD |
0.8223 USD |
0.7797 USD |
| 2022-10-13 |
0.7500 USD |
6,202,276.1380 MATIC |
0.7839 USD |
0.7147 USD |
0.7875 USD |
0.7761 USD |
| 2022-10-12 |
0.7895 USD |
791,400.2287 MATIC |
0.7903 USD |
0.7823 USD |
0.8010 USD |
0.7889 USD |
| 2022-10-11 |
0.8001 USD |
3,297,623.9651 MATIC |
0.8131 USD |
0.7852 USD |
0.8131 USD |
0.7877 USD |
| 2022-10-10 |
0.8339 USD |
1,181,211.5736 MATIC |
0.8254 USD |
0.8124 USD |
0.8423 USD |
0.8378 USD |
| 2022-10-09 |
0.8209 USD |
601,850.6553 MATIC |
0.8135 USD |
0.8088 USD |
0.8295 USD |
0.8212 USD |
| 2022-10-08 |
0.8216 USD |
487,984.8365 MATIC |
0.8311 USD |
0.8132 USD |
0.8345 USD |
0.8156 USD |
| 2022-10-07 |
0.8316 USD |
2,075,062.8334 MATIC |
0.8326 USD |
0.8192 USD |
0.8479 USD |
0.8311 USD |
| 2022-10-06 |
0.8424 USD |
2,011,507.4006 MATIC |
0.8541 USD |
0.8322 USD |
0.8603 USD |
0.8338 USD |
| 2022-10-05 |
0.8457 USD |
2,080,440.5919 MATIC |
0.8356 USD |
0.8219 USD |
0.8611 USD |
0.8518 USD |
| 2022-10-04 |
0.8288 USD |
2,358,279.8211 MATIC |
0.8008 USD |
0.8005 USD |
0.8432 USD |
0.8346 USD |
| 2022-10-03 |
0.7844 USD |
1,618,526.3960 MATIC |
0.7632 USD |
0.7551 USD |
0.8067 USD |
0.8027 USD |
| 2022-10-02 |
0.7694 USD |
1,482,682.4764 MATIC |
0.7665 USD |
0.7620 USD |
0.7832 USD |
0.7751 USD |
| 2022-10-01 |
0.7697 USD |
546,222.3079 MATIC |
0.7784 USD |
0.7598 USD |
0.7801 USD |
0.7675 USD |
| 2022-09-30 |
0.7753 USD |
1,461,698.3191 MATIC |
0.7634 USD |
0.7617 USD |
0.7890 USD |
0.7702 USD |
| 2022-09-29 |
0.7470 USD |
1,026,914.2472 MATIC |
0.7480 USD |
0.7320 USD |
0.7640 USD |
0.7640 USD |
| 2022-09-28 |
0.7336 USD |
2,036,616.1431 MATIC |
0.7397 USD |
0.7126 USD |
0.7537 USD |
0.7524 USD |
| 2022-09-27 |
0.7580 USD |
2,741,899.9151 MATIC |
0.7552 USD |
0.7268 USD |
0.7928 USD |
0.7378 USD |
| 2022-09-26 |
0.7454 USD |
1,360,988.0097 MATIC |
0.7388 USD |
0.7270 USD |
0.7608 USD |
0.7513 USD |
| 2022-09-25 |
0.7523 USD |
915,233.3518 MATIC |
0.7540 USD |
0.7315 USD |
0.7666 USD |
0.7372 USD |
| 2022-09-24 |
0.7713 USD |
919,162.2511 MATIC |
0.7788 USD |
0.7576 USD |
0.7816 USD |
0.7592 USD |
| 2022-09-23 |
0.7493 USD |
2,332,347.3350 MATIC |
0.7522 USD |
0.7227 USD |
0.7731 USD |
0.7702 USD |
| 2022-09-22 |
0.7386 USD |
2,931,570.7312 MATIC |
0.7009 USD |
0.7008 USD |
0.7620 USD |
0.7511 USD |
| 2022-09-21 |
0.7182 USD |
6,990,358.8372 MATIC |
0.7329 USD |
0.6898 USD |
0.7771 USD |
0.6980 USD |
| 2022-09-20 |
0.7483 USD |
1,441,777.7748 MATIC |
0.7673 USD |
0.7332 USD |
0.7689 USD |
0.7442 USD |
| 2022-09-19 |
0.7483 USD |
2,119,729.9812 MATIC |
0.7532 USD |
0.7251 USD |
0.7746 USD |
0.7680 USD |
| 2022-09-18 |
0.7945 USD |
3,826,775.7686 MATIC |
0.8275 USD |
0.7525 USD |
0.8356 USD |
0.7638 USD |
| 2022-09-17 |
0.8199 USD |
804,106.5376 MATIC |
0.8065 USD |
0.8050 USD |
0.8295 USD |
0.8228 USD |
| 2022-09-16 |
0.8073 USD |
1,874,935.9687 MATIC |
0.8255 USD |
0.7877 USD |
0.8303 USD |
0.8060 USD |
| 2022-09-15 |
0.8412 USD |
5,004,777.4194 MATIC |
0.8650 USD |
0.8170 USD |
0.8765 USD |
0.8383 USD |
| 2022-09-14 |
0.8474 USD |
3,198,737.7704 MATIC |
0.8465 USD |
0.8304 USD |
0.8678 USD |
0.8626 USD |
| 2022-09-13 |
0.8830 USD |
6,782,544.7505 MATIC |
0.9313 USD |
0.8386 USD |
0.9431 USD |
0.8546 USD |
| 2022-09-12 |
0.9123 USD |
4,679,589.0186 MATIC |
0.8920 USD |
0.8729 USD |
0.9404 USD |
0.9289 USD |
| 2022-09-11 |
0.8986 USD |
1,659,674.8463 MATIC |
0.9061 USD |
0.8830 USD |
0.9175 USD |
0.8900 USD |
| 2022-09-10 |
0.8957 USD |
3,026,680.9224 MATIC |
0.8906 USD |
0.8795 USD |
0.9123 USD |
0.9055 USD |
| 2022-09-09 |
0.8750 USD |
3,680,254.5094 MATIC |
0.8434 USD |
0.8426 USD |
0.9000 USD |
0.8969 USD |
| 2022-09-08 |
0.8321 USD |
3,114,221.6671 MATIC |
0.8408 USD |
0.8158 USD |
0.8490 USD |
0.8439 USD |
| 2022-09-07 |
0.8223 USD |
2,941,101.4402 MATIC |
0.8141 USD |
0.7923 USD |
0.8518 USD |
0.8461 USD |
| 2022-09-06 |
0.8532 USD |
6,644,234.2422 MATIC |
0.8813 USD |
0.7600 USD |
0.9230 USD |
0.8309 USD |
| 2022-09-05 |
0.8760 USD |
2,148,071.2236 MATIC |
0.8947 USD |
0.8630 USD |
0.9025 USD |
0.8830 USD |
| 2022-09-04 |
0.8855 USD |
786,502.2662 MATIC |
0.8900 USD |
0.8722 USD |
0.8982 USD |
0.8900 USD |