Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
1.1378 USD |
5,410,542.3775 MATIC |
1.1197 USD |
1.1020 USD |
1.1760 USD |
1.1693 USD |
| 2024-03-06 |
1.0653 USD |
10,448,317.9011 MATIC |
1.0353 USD |
0.9950 USD |
1.1195 USD |
1.1161 USD |
| 2024-03-05 |
1.0786 USD |
8,664,351.0943 MATIC |
1.1462 USD |
0.9239 USD |
1.1473 USD |
1.0000 USD |
| 2024-03-04 |
1.1168 USD |
7,915,349.5233 MATIC |
1.0905 USD |
1.0820 USD |
1.1499 USD |
1.1439 USD |
| 2024-03-03 |
1.0778 USD |
3,790,715.1579 MATIC |
1.0958 USD |
1.0249 USD |
1.1192 USD |
1.0877 USD |
| 2024-03-02 |
1.0731 USD |
4,892,341.3336 MATIC |
1.0256 USD |
1.0241 USD |
1.1002 USD |
1.0993 USD |
| 2024-03-01 |
1.0170 USD |
8,839,755.8942 MATIC |
1.0021 USD |
1.0021 USD |
1.0292 USD |
1.0234 USD |
| 2024-02-29 |
1.0348 USD |
13,845,956.6043 MATIC |
1.0100 USD |
0.9816 USD |
1.0614 USD |
1.0045 USD |
| 2024-02-28 |
1.0100 USD |
10,168,033.7070 MATIC |
1.0298 USD |
0.9590 USD |
1.0691 USD |
1.0081 USD |
| 2024-02-27 |
1.0456 USD |
7,848,256.2290 MATIC |
1.0597 USD |
1.0162 USD |
1.0790 USD |
1.0354 USD |
| 2024-02-26 |
1.0388 USD |
7,864,145.9388 MATIC |
0.9990 USD |
0.9731 USD |
1.0719 USD |
1.0674 USD |
| 2024-02-25 |
0.9818 USD |
4,162,506.9236 MATIC |
0.9945 USD |
0.9642 USD |
1.0045 USD |
0.9839 USD |
| 2024-02-24 |
1.0053 USD |
3,371,723.6218 MATIC |
0.9860 USD |
0.9739 USD |
1.0297 USD |
0.9960 USD |
| 2024-02-23 |
0.9814 USD |
6,080,234.1262 MATIC |
0.9932 USD |
0.9436 USD |
1.0072 USD |
1.0011 USD |
| 2024-02-22 |
0.9915 USD |
10,663,607.2691 MATIC |
0.9512 USD |
0.9210 USD |
1.0507 USD |
0.9996 USD |
| 2024-02-21 |
0.9547 USD |
7,807,475.4188 MATIC |
1.0225 USD |
0.9076 USD |
1.0360 USD |
0.9352 USD |
| 2024-02-20 |
0.9858 USD |
11,314,412.3947 MATIC |
0.9980 USD |
0.9439 USD |
1.0330 USD |
1.0241 USD |
| 2024-02-19 |
0.9936 USD |
6,996,290.9853 MATIC |
0.9997 USD |
0.9737 USD |
1.0102 USD |
1.0034 USD |
| 2024-02-18 |
0.9692 USD |
5,540,687.5353 MATIC |
0.9288 USD |
0.9187 USD |
1.0000 USD |
0.9981 USD |
| 2024-02-17 |
0.9294 USD |
3,953,203.0097 MATIC |
0.9522 USD |
0.9004 USD |
0.9596 USD |
0.9277 USD |
| 2024-02-16 |
0.9234 USD |
5,896,685.1980 MATIC |
0.8904 USD |
0.8873 USD |
0.9396 USD |
0.9357 USD |
| 2024-02-15 |
0.8926 USD |
5,159,750.3984 MATIC |
0.8911 USD |
0.8734 USD |
0.9116 USD |
0.8958 USD |
| 2024-02-14 |
0.8779 USD |
9,130,887.2656 MATIC |
0.8545 USD |
0.8453 USD |
0.8933 USD |
0.8922 USD |
| 2024-02-13 |
0.8699 USD |
3,708,562.3213 MATIC |
0.8812 USD |
0.8447 USD |
0.8850 USD |
0.8621 USD |
| 2024-02-12 |
0.8555 USD |
11,686,145.9281 MATIC |
0.8353 USD |
0.8185 USD |
0.8853 USD |
0.8816 USD |
| 2024-02-11 |
0.8510 USD |
3,128,176.6020 MATIC |
0.8497 USD |
0.8308 USD |
0.8652 USD |
0.8374 USD |
| 2024-02-10 |
0.8513 USD |
4,185,265.8485 MATIC |
0.8537 USD |
0.8380 USD |
0.8684 USD |
0.8497 USD |
| 2024-02-09 |
0.8459 USD |
7,329,231.4246 MATIC |
0.8342 USD |
0.8312 USD |
0.8570 USD |
0.8551 USD |
| 2024-02-08 |
0.8371 USD |
5,880,780.6174 MATIC |
0.8355 USD |
0.8230 USD |
0.8490 USD |
0.8452 USD |
| 2024-02-07 |
0.8140 USD |
2,032,681.3727 MATIC |
0.8055 USD |
0.7869 USD |
0.8358 USD |
0.8349 USD |
| 2024-02-06 |
0.8035 USD |
2,145,974.8109 MATIC |
0.7791 USD |
0.7766 USD |
0.8173 USD |
0.8080 USD |
| 2024-02-05 |
0.7780 USD |
1,927,120.5651 MATIC |
0.7745 USD |
0.7620 USD |
0.7945 USD |
0.7772 USD |
| 2024-02-04 |
0.7794 USD |
1,050,871.9350 MATIC |
0.7841 USD |
0.7707 USD |
0.7878 USD |
0.7747 USD |
| 2024-02-03 |
0.7905 USD |
1,185,096.1887 MATIC |
0.7999 USD |
0.7810 USD |
0.8056 USD |
0.7867 USD |
| 2024-02-02 |
0.8085 USD |
3,096,991.1915 MATIC |
0.8117 USD |
0.7950 USD |
0.8217 USD |
0.7982 USD |
| 2024-02-01 |
0.7887 USD |
3,760,725.6278 MATIC |
0.7866 USD |
0.7657 USD |
0.8164 USD |
0.8111 USD |
| 2024-01-31 |
0.8062 USD |
6,150,172.1801 MATIC |
0.8020 USD |
0.7783 USD |
0.8336 USD |
0.7867 USD |
| 2024-01-30 |
0.8108 USD |
5,032,947.3127 MATIC |
0.8132 USD |
0.7961 USD |
0.8223 USD |
0.8153 USD |
| 2024-01-29 |
0.7918 USD |
2,821,725.4327 MATIC |
0.7871 USD |
0.7744 USD |
0.8129 USD |
0.8080 USD |
| 2024-01-28 |
0.7959 USD |
3,164,794.5456 MATIC |
0.7873 USD |
0.7809 USD |
0.8100 USD |
0.7858 USD |
| 2024-01-27 |
0.7693 USD |
3,399,427.3369 MATIC |
0.7576 USD |
0.7560 USD |
0.7891 USD |
0.7866 USD |
| 2024-01-26 |
0.7476 USD |
3,897,363.0250 MATIC |
0.7316 USD |
0.7268 USD |
0.7624 USD |
0.7585 USD |
| 2024-01-25 |
0.7294 USD |
1,706,174.9085 MATIC |
0.7389 USD |
0.7169 USD |
0.7389 USD |
0.7299 USD |
| 2024-01-24 |
0.7306 USD |
2,910,227.8759 MATIC |
0.7241 USD |
0.7158 USD |
0.7453 USD |
0.7335 USD |
| 2024-01-23 |
0.7148 USD |
2,829,252.8540 MATIC |
0.7471 USD |
0.6908 USD |
0.7631 USD |
0.7206 USD |
| 2024-01-22 |
0.7553 USD |
2,840,744.1570 MATIC |
0.7834 USD |
0.7308 USD |
0.7908 USD |
0.7480 USD |
| 2024-01-21 |
0.7922 USD |
2,100,003.0403 MATIC |
0.7863 USD |
0.7802 USD |
0.8066 USD |
0.7836 USD |
| 2024-01-20 |
0.7649 USD |
1,324,167.8220 MATIC |
0.7603 USD |
0.7506 USD |
0.7794 USD |
0.7700 USD |
| 2024-01-19 |
0.7625 USD |
3,966,231.5369 MATIC |
0.7848 USD |
0.7424 USD |
0.7960 USD |
0.7562 USD |
| 2024-01-18 |
0.7984 USD |
1,857,000.1816 MATIC |
0.8094 USD |
0.7718 USD |
0.8196 USD |
0.7809 USD |