Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.8099 USD |
6,077,827.5240 MATIC |
0.8299 USD |
0.7766 USD |
0.8330 USD |
0.8318 USD |
| 2023-11-17 |
0.8282 USD |
8,426,392.3453 MATIC |
0.8447 USD |
0.7877 USD |
0.8737 USD |
0.8241 USD |
| 2023-11-16 |
0.8941 USD |
20,012,942.4225 MATIC |
0.9199 USD |
0.8363 USD |
0.9448 USD |
0.8551 USD |
| 2023-11-15 |
0.9231 USD |
23,155,372.6698 MATIC |
0.9175 USD |
0.8852 USD |
0.9620 USD |
0.9327 USD |
| 2023-11-14 |
0.9150 USD |
25,393,296.9574 MATIC |
0.8821 USD |
0.8381 USD |
0.9829 USD |
0.9173 USD |
| 2023-11-13 |
0.9036 USD |
21,771,928.8925 MATIC |
0.8976 USD |
0.8541 USD |
0.9623 USD |
0.9443 USD |
| 2023-11-12 |
0.8610 USD |
21,606,425.6924 MATIC |
0.8027 USD |
0.7704 USD |
0.9280 USD |
0.9189 USD |
| 2023-11-11 |
0.8161 USD |
20,086,005.9821 MATIC |
0.8432 USD |
0.8004 USD |
0.8457 USD |
0.8030 USD |
| 2023-11-10 |
0.8437 USD |
13,848,083.8426 MATIC |
0.8541 USD |
0.8127 USD |
0.8750 USD |
0.8550 USD |
| 2023-11-09 |
0.8147 USD |
14,750,292.9554 MATIC |
0.7879 USD |
0.7618 USD |
0.8588 USD |
0.8358 USD |
| 2023-11-08 |
0.7746 USD |
14,471,660.8030 MATIC |
0.7407 USD |
0.7352 USD |
0.8099 USD |
0.7884 USD |
| 2023-11-07 |
0.7261 USD |
8,052,443.5459 MATIC |
0.7356 USD |
0.6952 USD |
0.7474 USD |
0.7386 USD |
| 2023-11-06 |
0.7119 USD |
7,452,122.5082 MATIC |
0.6925 USD |
0.6903 USD |
0.7345 USD |
0.7344 USD |
| 2023-11-05 |
0.6890 USD |
7,039,758.9951 MATIC |
0.6779 USD |
0.6738 USD |
0.6991 USD |
0.6873 USD |
| 2023-11-04 |
0.6691 USD |
2,919,065.6463 MATIC |
0.6727 USD |
0.6618 USD |
0.6777 USD |
0.6712 USD |
| 2023-11-03 |
0.6583 USD |
6,562,736.0238 MATIC |
0.6587 USD |
0.6425 USD |
0.6735 USD |
0.6682 USD |
| 2023-11-02 |
0.6649 USD |
11,236,274.8281 MATIC |
0.6698 USD |
0.6436 USD |
0.6884 USD |
0.6610 USD |
| 2023-11-01 |
0.6439 USD |
9,929,482.0977 MATIC |
0.6363 USD |
0.6173 USD |
0.6697 USD |
0.6658 USD |
| 2023-10-31 |
0.6406 USD |
9,651,052.3568 MATIC |
0.6499 USD |
0.6198 USD |
0.6575 USD |
0.6343 USD |
| 2023-10-30 |
0.6427 USD |
7,056,393.9709 MATIC |
0.6385 USD |
0.6270 USD |
0.6511 USD |
0.6499 USD |
| 2023-10-29 |
0.6323 USD |
4,705,898.1714 MATIC |
0.6206 USD |
0.6123 USD |
0.6424 USD |
0.6402 USD |
| 2023-10-28 |
0.6213 USD |
3,922,268.5948 MATIC |
0.6100 USD |
0.6100 USD |
0.6269 USD |
0.6246 USD |
| 2023-10-27 |
0.6165 USD |
6,125,402.1990 MATIC |
0.6321 USD |
0.6010 USD |
0.6322 USD |
0.6088 USD |
| 2023-10-26 |
0.6373 USD |
6,371,710.2286 MATIC |
0.6302 USD |
0.6157 USD |
0.6587 USD |
0.6344 USD |
| 2023-10-25 |
0.6312 USD |
10,722,435.9182 MATIC |
0.6247 USD |
0.6132 USD |
0.6491 USD |
0.6300 USD |
| 2023-10-24 |
0.6395 USD |
17,051,651.5514 MATIC |
0.6375 USD |
0.6157 USD |
0.6646 USD |
0.6274 USD |
| 2023-10-23 |
0.6169 USD |
12,445,346.6644 MATIC |
0.6099 USD |
0.6000 USD |
0.6473 USD |
0.6335 USD |
| 2023-10-22 |
0.5788 USD |
6,374,644.7188 MATIC |
0.5730 USD |
0.5585 USD |
0.5949 USD |
0.5878 USD |
| 2023-10-21 |
0.5560 USD |
3,617,987.1945 MATIC |
0.5365 USD |
0.5334 USD |
0.5752 USD |
0.5709 USD |
| 2023-10-20 |
0.5366 USD |
8,603,301.3990 MATIC |
0.5175 USD |
0.5150 USD |
0.5479 USD |
0.5373 USD |
| 2023-10-19 |
0.5135 USD |
3,778,032.0797 MATIC |
0.5106 USD |
0.5032 USD |
0.5205 USD |
0.5156 USD |
| 2023-10-18 |
0.5157 USD |
2,461,918.3811 MATIC |
0.5191 USD |
0.5100 USD |
0.5243 USD |
0.5113 USD |
| 2023-10-17 |
0.5234 USD |
3,065,642.9168 MATIC |
0.5337 USD |
0.5158 USD |
0.5348 USD |
0.5190 USD |
| 2023-10-16 |
0.5281 USD |
7,310,025.7565 MATIC |
0.5149 USD |
0.5140 USD |
0.5449 USD |
0.5341 USD |
| 2023-10-15 |
0.5166 USD |
1,684,392.8092 MATIC |
0.5175 USD |
0.5127 USD |
0.5204 USD |
0.5159 USD |
| 2023-10-14 |
0.5180 USD |
1,358,807.5217 MATIC |
0.5148 USD |
0.5141 USD |
0.5219 USD |
0.5168 USD |
| 2023-10-13 |
0.5121 USD |
2,437,266.7702 MATIC |
0.5076 USD |
0.5072 USD |
0.5162 USD |
0.5140 USD |
| 2023-10-12 |
0.5074 USD |
3,251,638.6493 MATIC |
0.5139 USD |
0.5009 USD |
0.5168 USD |
0.5078 USD |
| 2023-10-11 |
0.5129 USD |
3,357,124.7485 MATIC |
0.5172 USD |
0.5068 USD |
0.5227 USD |
0.5121 USD |
| 2023-10-10 |
0.5188 USD |
5,357,847.9045 MATIC |
0.5291 USD |
0.5101 USD |
0.5347 USD |
0.5186 USD |
| 2023-10-09 |
0.5384 USD |
7,131,145.5751 MATIC |
0.5609 USD |
0.5200 USD |
0.5609 USD |
0.5309 USD |
| 2023-10-08 |
0.5630 USD |
1,517,430.2739 MATIC |
0.5644 USD |
0.5570 USD |
0.5691 USD |
0.5599 USD |
| 2023-10-07 |
0.5720 USD |
2,342,789.5582 MATIC |
0.5637 USD |
0.5632 USD |
0.5816 USD |
0.5648 USD |
| 2023-10-06 |
0.5601 USD |
3,693,836.9259 MATIC |
0.5458 USD |
0.5452 USD |
0.5710 USD |
0.5671 USD |
| 2023-10-05 |
0.5563 USD |
2,966,142.1057 MATIC |
0.5616 USD |
0.5450 USD |
0.5660 USD |
0.5462 USD |
| 2023-10-04 |
0.5726 USD |
6,925,574.1138 MATIC |
0.5668 USD |
0.5502 USD |
0.5991 USD |
0.5651 USD |
| 2023-10-03 |
0.5676 USD |
4,089,924.8153 MATIC |
0.5474 USD |
0.5472 USD |
0.5784 USD |
0.5692 USD |
| 2023-10-02 |
0.5571 USD |
4,039,338.0620 MATIC |
0.5692 USD |
0.5437 USD |
0.5705 USD |
0.5463 USD |
| 2023-10-01 |
0.5538 USD |
9,616,062.7174 MATIC |
0.5330 USD |
0.5327 USD |
0.5827 USD |
0.5691 USD |
| 2023-09-30 |
0.5317 USD |
849,678.2001 MATIC |
0.5265 USD |
0.5243 USD |
0.5376 USD |
0.5349 USD |