Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.5910 USD |
3,223,269.3580 MATIC |
0.6187 USD |
0.5765 USD |
0.6205 USD |
0.5873 USD |
| 2022-06-02 |
0.6054 USD |
4,174,040.2103 MATIC |
0.5995 USD |
0.5901 USD |
0.6210 USD |
0.6196 USD |
| 2022-06-01 |
0.6293 USD |
4,231,777.6459 MATIC |
0.6642 USD |
0.5856 USD |
0.6695 USD |
0.5944 USD |
| 2022-05-31 |
0.6627 USD |
4,552,086.8454 MATIC |
0.6564 USD |
0.6436 USD |
0.6826 USD |
0.6594 USD |
| 2022-05-30 |
0.6294 USD |
5,493,335.9852 MATIC |
0.5990 USD |
0.5950 USD |
0.6547 USD |
0.6532 USD |
| 2022-05-29 |
0.5901 USD |
2,919,979.8238 MATIC |
0.5867 USD |
0.5741 USD |
0.6000 USD |
0.5978 USD |
| 2022-05-28 |
0.5827 USD |
2,096,323.6842 MATIC |
0.5736 USD |
0.5683 USD |
0.5955 USD |
0.5810 USD |
| 2022-05-27 |
0.5843 USD |
3,355,007.6255 MATIC |
0.5976 USD |
0.5644 USD |
0.6100 USD |
0.5722 USD |
| 2022-05-26 |
0.6143 USD |
5,149,594.2092 MATIC |
0.6465 USD |
0.5771 USD |
0.6582 USD |
0.6093 USD |
| 2022-05-25 |
0.6467 USD |
1,720,540.9387 MATIC |
0.6610 USD |
0.6278 USD |
0.6712 USD |
0.6451 USD |
| 2022-05-24 |
0.6359 USD |
1,446,279.8184 MATIC |
0.6403 USD |
0.6109 USD |
0.6640 USD |
0.6613 USD |
| 2022-05-23 |
0.6796 USD |
3,285,870.2780 MATIC |
0.6755 USD |
0.6384 USD |
0.6990 USD |
0.6384 USD |
| 2022-05-22 |
0.6636 USD |
2,066,487.2844 MATIC |
0.6494 USD |
0.6406 USD |
0.6808 USD |
0.6771 USD |
| 2022-05-21 |
0.6482 USD |
1,816,894.6599 MATIC |
0.6331 USD |
0.6207 USD |
0.6598 USD |
0.6439 USD |
| 2022-05-20 |
0.6506 USD |
2,728,123.1995 MATIC |
0.6579 USD |
0.6165 USD |
0.6787 USD |
0.6389 USD |
| 2022-05-19 |
0.6409 USD |
3,418,958.9946 MATIC |
0.6297 USD |
0.6090 USD |
0.6714 USD |
0.6535 USD |
| 2022-05-18 |
0.6743 USD |
2,918,813.6737 MATIC |
0.7260 USD |
0.6327 USD |
0.7364 USD |
0.6529 USD |
| 2022-05-17 |
0.7049 USD |
3,145,796.8526 MATIC |
0.6769 USD |
0.6750 USD |
0.7300 USD |
0.7238 USD |
| 2022-05-16 |
0.6850 USD |
2,563,980.8065 MATIC |
0.7386 USD |
0.6583 USD |
0.7386 USD |
0.6791 USD |
| 2022-05-15 |
0.6866 USD |
3,207,137.2026 MATIC |
0.6821 USD |
0.6565 USD |
0.7339 USD |
0.7260 USD |
| 2022-05-14 |
0.6560 USD |
3,600,245.7819 MATIC |
0.6653 USD |
0.6143 USD |
0.7105 USD |
0.6883 USD |
| 2022-05-13 |
0.6894 USD |
6,360,540.8110 MATIC |
0.6002 USD |
0.5899 USD |
0.7505 USD |
0.6865 USD |
| 2022-05-12 |
0.5900 USD |
15,574,365.5924 MATIC |
0.6737 USD |
0.4800 USD |
0.7159 USD |
0.6066 USD |
| 2022-05-11 |
0.7386 USD |
18,930,481.5801 MATIC |
0.8870 USD |
0.6010 USD |
0.9103 USD |
0.6670 USD |
| 2022-05-10 |
0.8950 USD |
8,085,555.4988 MATIC |
0.8114 USD |
0.7920 USD |
0.9895 USD |
0.8880 USD |
| 2022-05-09 |
0.8615 USD |
4,903,550.4831 MATIC |
0.9794 USD |
0.7888 USD |
0.9893 USD |
0.8407 USD |
| 2022-05-08 |
0.9874 USD |
1,362,104.3903 MATIC |
1.0195 USD |
0.9607 USD |
1.0274 USD |
0.9778 USD |
| 2022-05-07 |
1.0302 USD |
1,067,953.3124 MATIC |
1.0434 USD |
0.9929 USD |
1.0659 USD |
1.0085 USD |
| 2022-05-06 |
1.0454 USD |
1,862,812.7050 MATIC |
1.0614 USD |
1.0122 USD |
1.0751 USD |
1.0492 USD |
| 2022-05-05 |
1.0850 USD |
2,355,928.5008 MATIC |
1.1728 USD |
1.0303 USD |
1.1857 USD |
1.0517 USD |
| 2022-05-04 |
1.1320 USD |
2,885,330.0698 MATIC |
1.0759 USD |
1.0714 USD |
1.1725 USD |
1.1619 USD |
| 2022-05-03 |
1.0828 USD |
1,428,236.5366 MATIC |
1.0793 USD |
1.0545 USD |
1.1154 USD |
1.0760 USD |
| 2022-05-02 |
1.0840 USD |
2,399,344.3247 MATIC |
1.0996 USD |
1.0370 USD |
1.1200 USD |
1.0837 USD |
| 2022-05-01 |
1.0737 USD |
2,781,663.5634 MATIC |
1.0338 USD |
1.0157 USD |
1.1215 USD |
1.0857 USD |
| 2022-04-30 |
1.1212 USD |
1,952,267.1701 MATIC |
1.1405 USD |
1.0719 USD |
1.1645 USD |
1.0719 USD |
| 2022-04-29 |
1.1793 USD |
2,614,034.9358 MATIC |
1.2365 USD |
1.1287 USD |
1.2455 USD |
1.1384 USD |
| 2022-04-28 |
1.2532 USD |
822,367.9682 MATIC |
1.2541 USD |
1.2269 USD |
1.2784 USD |
1.2390 USD |
| 2022-04-27 |
1.2594 USD |
1,082,112.1122 MATIC |
1.2435 USD |
1.2367 USD |
1.2907 USD |
1.2520 USD |
| 2022-04-26 |
1.2966 USD |
1,400,450.0500 MATIC |
1.3532 USD |
1.2361 USD |
1.3614 USD |
1.2534 USD |
| 2022-04-25 |
1.3015 USD |
2,372,300.7730 MATIC |
1.3456 USD |
1.2631 USD |
1.3536 USD |
1.3522 USD |
| 2022-04-24 |
1.3506 USD |
1,060,920.3332 MATIC |
1.3624 USD |
1.3335 USD |
1.3737 USD |
1.3431 USD |
| 2022-04-23 |
1.3764 USD |
1,215,112.2820 MATIC |
1.3976 USD |
1.3453 USD |
1.4109 USD |
1.3800 USD |
| 2022-04-22 |
1.4342 USD |
2,752,656.4814 MATIC |
1.3774 USD |
1.3723 USD |
1.5060 USD |
1.3982 USD |
| 2022-04-21 |
1.4285 USD |
875,273.4977 MATIC |
1.4151 USD |
1.3774 USD |
1.4669 USD |
1.3876 USD |
| 2022-04-20 |
1.4281 USD |
1,231,578.2805 MATIC |
1.4224 USD |
1.3974 USD |
1.4649 USD |
1.4283 USD |
| 2022-04-19 |
1.4182 USD |
1,326,049.0409 MATIC |
1.4196 USD |
1.3950 USD |
1.4492 USD |
1.4246 USD |
| 2022-04-18 |
1.3422 USD |
2,164,088.6722 MATIC |
1.3354 USD |
1.2914 USD |
1.4232 USD |
1.4198 USD |
| 2022-04-17 |
1.3654 USD |
439,930.8605 MATIC |
1.3879 USD |
1.3370 USD |
1.3899 USD |
1.3375 USD |
| 2022-04-16 |
1.3909 USD |
490,100.3595 MATIC |
1.3966 USD |
1.3659 USD |
1.4028 USD |
1.3888 USD |
| 2022-04-15 |
1.3878 USD |
462,767.6816 MATIC |
1.3705 USD |
1.3684 USD |
1.3986 USD |
1.3902 USD |