Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.2077 USD |
273,449.7747 MATIC |
0.2123 USD |
0.2033 USD |
0.2129 USD |
0.2033 USD |
| 2025-03-28 |
0.2164 USD |
627,332.3366 MATIC |
0.2310 USD |
0.2077 USD |
0.2310 USD |
0.2090 USD |
| 2025-03-27 |
0.2372 USD |
379,011.1400 MATIC |
0.2325 USD |
0.2321 USD |
0.2427 USD |
0.2329 USD |
| 2025-03-26 |
0.2371 USD |
1,830,089.8941 MATIC |
0.2293 USD |
0.2286 USD |
0.2467 USD |
0.2364 USD |
| 2025-03-25 |
0.2243 USD |
1,433,523.9728 MATIC |
0.2197 USD |
0.2170 USD |
0.2297 USD |
0.2287 USD |
| 2025-03-24 |
0.2189 USD |
1,165,004.0365 MATIC |
0.2129 USD |
0.2099 USD |
0.2223 USD |
0.2216 USD |
| 2025-03-23 |
0.2108 USD |
111,887.4028 MATIC |
0.2094 USD |
0.2091 USD |
0.2140 USD |
0.2137 USD |
| 2025-03-22 |
0.2089 USD |
108,846.4492 MATIC |
0.2065 USD |
0.2060 USD |
0.2123 USD |
0.2099 USD |
| 2025-03-21 |
0.2075 USD |
170,582.3274 MATIC |
0.2117 USD |
0.2040 USD |
0.2134 USD |
0.2059 USD |
| 2025-03-20 |
0.2158 USD |
129,176.9459 MATIC |
0.2203 USD |
0.2123 USD |
0.2207 USD |
0.2148 USD |
| 2025-03-19 |
0.2128 USD |
125,039.0466 MATIC |
0.2122 USD |
0.2104 USD |
0.2160 USD |
0.2158 USD |
| 2025-03-18 |
0.2079 USD |
238,946.2765 MATIC |
0.2141 USD |
0.2033 USD |
0.2141 USD |
0.2115 USD |
| 2025-03-17 |
0.2152 USD |
286,560.5407 MATIC |
0.2098 USD |
0.2098 USD |
0.2203 USD |
0.2165 USD |
| 2025-03-16 |
0.2137 USD |
345,443.6637 MATIC |
0.2183 USD |
0.2091 USD |
0.2194 USD |
0.2091 USD |
| 2025-03-15 |
0.2162 USD |
372,263.9095 MATIC |
0.2149 USD |
0.2140 USD |
0.2186 USD |
0.2167 USD |
| 2025-03-14 |
0.2128 USD |
138,206.2566 MATIC |
0.2102 USD |
0.2102 USD |
0.2165 USD |
0.2160 USD |
| 2025-03-13 |
0.2149 USD |
500,654.1640 MATIC |
0.2165 USD |
0.2066 USD |
0.2212 USD |
0.2079 USD |
| 2025-03-12 |
0.2161 USD |
643,401.5360 MATIC |
0.2156 USD |
0.2098 USD |
0.2245 USD |
0.2149 USD |
| 2025-03-11 |
0.2076 USD |
2,356,076.4209 MATIC |
0.2062 USD |
0.1966 USD |
0.2206 USD |
0.2174 USD |
| 2025-03-10 |
0.2231 USD |
642,069.4994 MATIC |
0.2211 USD |
0.2172 USD |
0.2323 USD |
0.2193 USD |
| 2025-03-09 |
0.2320 USD |
1,834,113.1986 MATIC |
0.2464 USD |
0.2200 USD |
0.2465 USD |
0.2211 USD |
| 2025-03-08 |
0.2408 USD |
239,943.2740 MATIC |
0.2410 USD |
0.2374 USD |
0.2474 USD |
0.2465 USD |
| 2025-03-07 |
0.2442 USD |
1,296,662.5123 MATIC |
0.2500 USD |
0.2367 USD |
0.2523 USD |
0.2420 USD |
| 2025-03-06 |
0.2532 USD |
763,213.0984 MATIC |
0.2563 USD |
0.2450 USD |
0.2602 USD |
0.2476 USD |
| 2025-03-05 |
0.2491 USD |
987,239.6826 MATIC |
0.2485 USD |
0.2442 USD |
0.2705 USD |
0.2589 USD |
| 2025-03-04 |
0.2407 USD |
1,132,819.7830 MATIC |
0.2544 USD |
0.2343 USD |
0.2562 USD |
0.2362 USD |
| 2025-03-03 |
0.2787 USD |
1,453,248.1828 MATIC |
0.3029 USD |
0.2504 USD |
0.3030 USD |
0.2540 USD |
| 2025-03-02 |
0.2978 USD |
615,815.8381 MATIC |
0.2822 USD |
0.2752 USD |
0.3105 USD |
0.3033 USD |
| 2025-03-01 |
0.2711 USD |
253,662.0306 MATIC |
0.2712 USD |
0.2657 USD |
0.2777 USD |
0.2773 USD |
| 2025-02-28 |
0.2626 USD |
882,155.9402 MATIC |
0.2769 USD |
0.2550 USD |
0.2772 USD |
0.2696 USD |
| 2025-02-27 |
0.2799 USD |
145,463.6032 MATIC |
0.2743 USD |
0.2715 USD |
0.2869 USD |
0.2805 USD |
| 2025-02-26 |
0.2762 USD |
358,505.7940 MATIC |
0.2719 USD |
0.2683 USD |
0.2828 USD |
0.2779 USD |
| 2025-02-25 |
0.2630 USD |
1,240,879.2719 MATIC |
0.2667 USD |
0.2491 USD |
0.2743 USD |
0.2707 USD |
| 2025-02-24 |
0.2845 USD |
1,507,170.4653 MATIC |
0.2964 USD |
0.2761 USD |
0.3197 USD |
0.2791 USD |
| 2025-02-23 |
0.2931 USD |
1,188,597.5069 MATIC |
0.2989 USD |
0.2900 USD |
0.2994 USD |
0.2926 USD |
| 2025-02-22 |
0.2990 USD |
501,923.9110 MATIC |
0.2953 USD |
0.2920 USD |
0.3087 USD |
0.2993 USD |
| 2025-02-21 |
0.3089 USD |
736,678.4193 MATIC |
0.3077 USD |
0.2960 USD |
0.3162 USD |
0.2968 USD |
| 2025-02-20 |
0.3044 USD |
776,254.1033 MATIC |
0.3019 USD |
0.2994 USD |
0.3098 USD |
0.3059 USD |
| 2025-02-19 |
0.3030 USD |
530,677.8597 MATIC |
0.3026 USD |
0.2976 USD |
0.3088 USD |
0.2997 USD |
| 2025-02-18 |
0.3007 USD |
675,273.0431 MATIC |
0.3199 USD |
0.2918 USD |
0.3199 USD |
0.2991 USD |
| 2025-02-17 |
0.3244 USD |
832,134.0889 MATIC |
0.3261 USD |
0.3129 USD |
0.3347 USD |
0.3197 USD |
| 2025-02-16 |
0.3219 USD |
494,754.3085 MATIC |
0.3181 USD |
0.3148 USD |
0.3314 USD |
0.3231 USD |
| 2025-02-15 |
0.3204 USD |
390,539.5174 MATIC |
0.3229 USD |
0.3155 USD |
0.3269 USD |
0.3171 USD |
| 2025-02-14 |
0.3187 USD |
608,191.2884 MATIC |
0.3178 USD |
0.3156 USD |
0.3249 USD |
0.3191 USD |
| 2025-02-13 |
0.3173 USD |
454,841.8185 MATIC |
0.3299 USD |
0.3113 USD |
0.3313 USD |
0.3162 USD |
| 2025-02-12 |
0.3091 USD |
597,215.3820 MATIC |
0.3072 USD |
0.2990 USD |
0.3193 USD |
0.3193 USD |
| 2025-02-11 |
0.3183 USD |
248,938.6277 MATIC |
0.3130 USD |
0.3117 USD |
0.3291 USD |
0.3138 USD |
| 2025-02-10 |
0.3031 USD |
503,141.2963 MATIC |
0.3044 USD |
0.2946 USD |
0.3115 USD |
0.3107 USD |
| 2025-02-09 |
0.3092 USD |
624,377.0051 MATIC |
0.3090 USD |
0.3034 USD |
0.3177 USD |
0.3040 USD |
| 2025-02-08 |
0.3022 USD |
293,583.0637 MATIC |
0.2988 USD |
0.2968 USD |
0.3084 USD |
0.3077 USD |