Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.8510 USD |
8,723,970.0155 MATIC |
0.8048 USD |
0.8033 USD |
0.9137 USD |
0.8969 USD |
| 2024-01-09 |
0.8053 USD |
3,824,385.9298 MATIC |
0.8419 USD |
0.7793 USD |
0.8450 USD |
0.8053 USD |
| 2024-01-08 |
0.7917 USD |
4,855,725.0983 MATIC |
0.8014 USD |
0.7360 USD |
0.8396 USD |
0.8387 USD |
| 2024-01-07 |
0.8317 USD |
1,323,854.8269 MATIC |
0.8277 USD |
0.7976 USD |
0.8441 USD |
0.8038 USD |
| 2024-01-06 |
0.8203 USD |
2,112,169.1054 MATIC |
0.8516 USD |
0.7975 USD |
0.8535 USD |
0.8228 USD |
| 2024-01-05 |
0.8471 USD |
5,984,021.2007 MATIC |
0.8851 USD |
0.8192 USD |
0.8878 USD |
0.8505 USD |
| 2024-01-04 |
0.8731 USD |
4,975,698.9233 MATIC |
0.8544 USD |
0.8389 USD |
0.8947 USD |
0.8923 USD |
| 2024-01-03 |
0.8806 USD |
11,385,084.3520 MATIC |
0.9689 USD |
0.7327 USD |
0.9889 USD |
0.8533 USD |
| 2024-01-02 |
1.0008 USD |
5,306,417.0799 MATIC |
1.0164 USD |
0.9621 USD |
1.0328 USD |
0.9775 USD |
| 2024-01-01 |
0.9871 USD |
4,299,067.9420 MATIC |
0.9695 USD |
0.9557 USD |
1.0183 USD |
1.0033 USD |
| 2023-12-31 |
0.9883 USD |
5,680,668.9204 MATIC |
0.9501 USD |
0.9441 USD |
1.0165 USD |
0.9823 USD |
| 2023-12-30 |
0.9624 USD |
4,354,701.9836 MATIC |
0.9737 USD |
0.9010 USD |
0.9884 USD |
0.9605 USD |
| 2023-12-29 |
0.9801 USD |
8,516,685.5399 MATIC |
1.0025 USD |
0.9498 USD |
1.0193 USD |
0.9582 USD |
| 2023-12-28 |
1.0277 USD |
9,386,185.5645 MATIC |
1.0373 USD |
0.9873 USD |
1.0700 USD |
0.9921 USD |
| 2023-12-27 |
1.0413 USD |
24,116,787.7676 MATIC |
1.0200 USD |
0.9850 USD |
1.0918 USD |
1.0453 USD |
| 2023-12-26 |
0.9360 USD |
20,143,657.0017 MATIC |
0.9120 USD |
0.8596 USD |
1.0117 USD |
1.0078 USD |
| 2023-12-25 |
0.8865 USD |
10,787,522.4277 MATIC |
0.8486 USD |
0.8355 USD |
0.9217 USD |
0.9180 USD |
| 2023-12-24 |
0.8524 USD |
8,834,823.8852 MATIC |
0.8581 USD |
0.8316 USD |
0.8844 USD |
0.8455 USD |
| 2023-12-23 |
0.8540 USD |
4,607,912.6635 MATIC |
0.8774 USD |
0.8275 USD |
0.8808 USD |
0.8502 USD |
| 2023-12-22 |
0.8429 USD |
9,431,028.4512 MATIC |
0.8179 USD |
0.8130 USD |
0.8762 USD |
0.8744 USD |
| 2023-12-21 |
0.7906 USD |
6,572,890.8464 MATIC |
0.7743 USD |
0.7702 USD |
0.8130 USD |
0.8101 USD |
| 2023-12-20 |
0.7801 USD |
10,746,620.4771 MATIC |
0.7661 USD |
0.7538 USD |
0.7971 USD |
0.7682 USD |
| 2023-12-19 |
0.7776 USD |
8,556,446.8181 MATIC |
0.8007 USD |
0.7507 USD |
0.8224 USD |
0.7636 USD |
| 2023-12-18 |
0.7860 USD |
7,765,555.3511 MATIC |
0.8172 USD |
0.7549 USD |
0.8253 USD |
0.8011 USD |
| 2023-12-17 |
0.8313 USD |
2,270,966.2271 MATIC |
0.8509 USD |
0.8163 USD |
0.8522 USD |
0.8164 USD |
| 2023-12-16 |
0.8504 USD |
3,339,399.2035 MATIC |
0.8404 USD |
0.8317 USD |
0.8658 USD |
0.8478 USD |
| 2023-12-15 |
0.8670 USD |
4,432,621.7080 MATIC |
0.8835 USD |
0.8495 USD |
0.8835 USD |
0.8579 USD |
| 2023-12-14 |
0.8780 USD |
6,779,976.3069 MATIC |
0.8886 USD |
0.8572 USD |
0.9027 USD |
0.8843 USD |
| 2023-12-13 |
0.8618 USD |
3,306,527.0252 MATIC |
0.8875 USD |
0.8283 USD |
0.8957 USD |
0.8890 USD |
| 2023-12-12 |
0.8676 USD |
9,499,604.9083 MATIC |
0.8410 USD |
0.8400 USD |
0.9008 USD |
0.8862 USD |
| 2023-12-11 |
0.8507 USD |
9,242,104.2587 MATIC |
0.9215 USD |
0.8110 USD |
0.9393 USD |
0.8374 USD |
| 2023-12-10 |
0.9035 USD |
4,160,289.3522 MATIC |
0.8846 USD |
0.8778 USD |
0.9304 USD |
0.9287 USD |
| 2023-12-09 |
0.9158 USD |
6,239,782.1424 MATIC |
0.9068 USD |
0.8899 USD |
0.9454 USD |
0.9004 USD |
| 2023-12-08 |
0.8782 USD |
7,426,673.8377 MATIC |
0.8430 USD |
0.8429 USD |
0.9110 USD |
0.9028 USD |
| 2023-12-07 |
0.8367 USD |
4,501,556.7194 MATIC |
0.8196 USD |
0.8112 USD |
0.8574 USD |
0.8327 USD |
| 2023-12-06 |
0.8264 USD |
5,646,068.5513 MATIC |
0.8139 USD |
0.8003 USD |
0.8478 USD |
0.8205 USD |
| 2023-12-05 |
0.8047 USD |
2,740,892.4845 MATIC |
0.8094 USD |
0.7847 USD |
0.8216 USD |
0.8053 USD |
| 2023-12-04 |
0.8112 USD |
4,717,980.4063 MATIC |
0.8149 USD |
0.7845 USD |
0.8374 USD |
0.8039 USD |
| 2023-12-03 |
0.8143 USD |
6,379,259.8343 MATIC |
0.8152 USD |
0.7992 USD |
0.8240 USD |
0.8140 USD |
| 2023-12-02 |
0.8098 USD |
5,174,450.6558 MATIC |
0.8001 USD |
0.7972 USD |
0.8269 USD |
0.8230 USD |
| 2023-12-01 |
0.7833 USD |
5,764,353.5818 MATIC |
0.7619 USD |
0.7554 USD |
0.7985 USD |
0.7959 USD |
| 2023-11-30 |
0.7660 USD |
6,117,359.9744 MATIC |
0.7583 USD |
0.7515 USD |
0.7814 USD |
0.7621 USD |
| 2023-11-29 |
0.7572 USD |
4,100,911.3299 MATIC |
0.7477 USD |
0.7435 USD |
0.7716 USD |
0.7575 USD |
| 2023-11-28 |
0.7445 USD |
2,488,581.1060 MATIC |
0.7423 USD |
0.7275 USD |
0.7586 USD |
0.7499 USD |
| 2023-11-27 |
0.7438 USD |
3,773,792.0950 MATIC |
0.7624 USD |
0.7287 USD |
0.7683 USD |
0.7384 USD |
| 2023-11-26 |
0.7680 USD |
4,962,004.8295 MATIC |
0.7797 USD |
0.7420 USD |
0.7868 USD |
0.7613 USD |
| 2023-11-25 |
0.7714 USD |
3,943,527.4468 MATIC |
0.7596 USD |
0.7572 USD |
0.7775 USD |
0.7737 USD |
| 2023-11-24 |
0.7764 USD |
5,353,697.9675 MATIC |
0.7724 USD |
0.7568 USD |
0.7967 USD |
0.7645 USD |
| 2023-11-23 |
0.7750 USD |
3,092,642.0813 MATIC |
0.7731 USD |
0.7637 USD |
0.7857 USD |
0.7759 USD |
| 2023-11-22 |
0.7662 USD |
8,427,260.1227 MATIC |
0.7285 USD |
0.7269 USD |
0.7862 USD |
0.7728 USD |