Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-29 |
0.5226 USD |
1,905,630.8331 MATIC |
0.5199 USD |
0.5168 USD |
0.5274 USD |
0.5259 USD |
| 2023-09-28 |
0.5141 USD |
1,733,496.6136 MATIC |
0.5035 USD |
0.5027 USD |
0.5231 USD |
0.5194 USD |
| 2023-09-27 |
0.5054 USD |
2,421,758.1877 MATIC |
0.5092 USD |
0.4999 USD |
0.5159 USD |
0.5025 USD |
| 2023-09-26 |
0.5159 USD |
1,013,192.6882 MATIC |
0.5195 USD |
0.5055 USD |
0.5256 USD |
0.5085 USD |
| 2023-09-25 |
0.5143 USD |
1,445,299.5198 MATIC |
0.5135 USD |
0.5066 USD |
0.5202 USD |
0.5178 USD |
| 2023-09-24 |
0.5215 USD |
540,661.8146 MATIC |
0.5209 USD |
0.5176 USD |
0.5263 USD |
0.5185 USD |
| 2023-09-23 |
0.5213 USD |
479,845.4863 MATIC |
0.5208 USD |
0.5189 USD |
0.5234 USD |
0.5190 USD |
| 2023-09-22 |
0.5201 USD |
1,199,742.4321 MATIC |
0.5193 USD |
0.5153 USD |
0.5243 USD |
0.5205 USD |
| 2023-09-21 |
0.5282 USD |
1,591,711.5974 MATIC |
0.5410 USD |
0.5184 USD |
0.5433 USD |
0.5207 USD |
| 2023-09-20 |
0.5431 USD |
2,240,652.5009 MATIC |
0.5450 USD |
0.5351 USD |
0.5499 USD |
0.5456 USD |
| 2023-09-19 |
0.5379 USD |
2,029,722.1911 MATIC |
0.5265 USD |
0.5248 USD |
0.5459 USD |
0.5432 USD |
| 2023-09-18 |
0.5269 USD |
1,916,344.8284 MATIC |
0.5172 USD |
0.5116 USD |
0.5354 USD |
0.5263 USD |
| 2023-09-17 |
0.5209 USD |
864,700.3326 MATIC |
0.5284 USD |
0.5127 USD |
0.5284 USD |
0.5163 USD |
| 2023-09-16 |
0.5287 USD |
494,686.2655 MATIC |
0.5302 USD |
0.5244 USD |
0.5359 USD |
0.5282 USD |
| 2023-09-15 |
0.5235 USD |
1,956,348.5031 MATIC |
0.5223 USD |
0.5153 USD |
0.5345 USD |
0.5296 USD |
| 2023-09-14 |
0.5216 USD |
1,958,963.7282 MATIC |
0.5138 USD |
0.5138 USD |
0.5277 USD |
0.5220 USD |
| 2023-09-13 |
0.5133 USD |
2,745,592.9556 MATIC |
0.5066 USD |
0.5051 USD |
0.5238 USD |
0.5149 USD |
| 2023-09-12 |
0.5097 USD |
2,654,530.3391 MATIC |
0.5035 USD |
0.4998 USD |
0.5183 USD |
0.5087 USD |
| 2023-09-11 |
0.5042 USD |
6,147,032.8145 MATIC |
0.5230 USD |
0.4925 USD |
0.5245 USD |
0.5012 USD |
| 2023-09-10 |
0.5241 USD |
5,566,112.6963 MATIC |
0.5394 USD |
0.5097 USD |
0.5394 USD |
0.5232 USD |
| 2023-09-09 |
0.5411 USD |
281,046.5953 MATIC |
0.5436 USD |
0.5392 USD |
0.5436 USD |
0.5404 USD |
| 2023-09-08 |
0.5468 USD |
3,089,639.1297 MATIC |
0.5550 USD |
0.5328 USD |
0.5584 USD |
0.5422 USD |
| 2023-09-07 |
0.5539 USD |
1,986,399.4606 MATIC |
0.5583 USD |
0.5500 USD |
0.5650 USD |
0.5525 USD |
| 2023-09-06 |
0.5563 USD |
2,883,029.3938 MATIC |
0.5582 USD |
0.5428 USD |
0.5690 USD |
0.5590 USD |
| 2023-09-05 |
0.5589 USD |
3,661,151.9007 MATIC |
0.5543 USD |
0.5505 USD |
0.5665 USD |
0.5583 USD |
| 2023-09-04 |
0.5468 USD |
1,246,109.6225 MATIC |
0.5422 USD |
0.5400 USD |
0.5543 USD |
0.5489 USD |
| 2023-09-03 |
0.5421 USD |
591,656.8178 MATIC |
0.5409 USD |
0.5375 USD |
0.5457 USD |
0.5422 USD |
| 2023-09-02 |
0.5412 USD |
770,425.8596 MATIC |
0.5399 USD |
0.5360 USD |
0.5472 USD |
0.5411 USD |
| 2023-09-01 |
0.5410 USD |
2,463,171.1311 MATIC |
0.5494 USD |
0.5313 USD |
0.5534 USD |
0.5392 USD |
| 2023-08-31 |
0.5645 USD |
3,210,707.9188 MATIC |
0.5750 USD |
0.5428 USD |
0.5880 USD |
0.5459 USD |
| 2023-08-30 |
0.5770 USD |
1,891,370.7511 MATIC |
0.5936 USD |
0.5671 USD |
0.5947 USD |
0.5743 USD |
| 2023-08-29 |
0.5934 USD |
6,833,166.8774 MATIC |
0.5626 USD |
0.5517 USD |
0.6364 USD |
0.5929 USD |
| 2023-08-28 |
0.5575 USD |
1,714,889.8043 MATIC |
0.5556 USD |
0.5454 USD |
0.5670 USD |
0.5628 USD |
| 2023-08-27 |
0.5549 USD |
1,510,830.2948 MATIC |
0.5482 USD |
0.5450 USD |
0.5673 USD |
0.5553 USD |
| 2023-08-26 |
0.5463 USD |
412,545.5156 MATIC |
0.5456 USD |
0.5438 USD |
0.5485 USD |
0.5478 USD |
| 2023-08-25 |
0.5431 USD |
1,684,793.0886 MATIC |
0.5468 USD |
0.5350 USD |
0.5559 USD |
0.5445 USD |
| 2023-08-24 |
0.5495 USD |
1,537,150.6521 MATIC |
0.5571 USD |
0.5371 USD |
0.5599 USD |
0.5444 USD |
| 2023-08-23 |
0.5555 USD |
4,695,088.3956 MATIC |
0.5491 USD |
0.5440 USD |
0.5698 USD |
0.5553 USD |
| 2023-08-22 |
0.5409 USD |
5,837,439.3302 MATIC |
0.5571 USD |
0.5281 USD |
0.5583 USD |
0.5485 USD |
| 2023-08-21 |
0.5609 USD |
3,903,897.7720 MATIC |
0.5796 USD |
0.5484 USD |
0.5805 USD |
0.5582 USD |
| 2023-08-20 |
0.5752 USD |
1,810,576.4295 MATIC |
0.5770 USD |
0.5703 USD |
0.5811 USD |
0.5802 USD |
| 2023-08-19 |
0.5789 USD |
1,298,942.5711 MATIC |
0.5772 USD |
0.5711 USD |
0.5878 USD |
0.5764 USD |
| 2023-08-18 |
0.5740 USD |
3,964,809.2733 MATIC |
0.5721 USD |
0.5628 USD |
0.5848 USD |
0.5799 USD |
| 2023-08-17 |
0.5938 USD |
10,454,190.5120 MATIC |
0.6230 USD |
0.5300 USD |
0.6277 USD |
0.5593 USD |
| 2023-08-16 |
0.6215 USD |
5,596,447.4547 MATIC |
0.6380 USD |
0.6043 USD |
0.6384 USD |
0.6216 USD |
| 2023-08-15 |
0.6551 USD |
2,836,014.4846 MATIC |
0.6790 USD |
0.6220 USD |
0.6794 USD |
0.6375 USD |
| 2023-08-14 |
0.6780 USD |
1,246,525.0301 MATIC |
0.6768 USD |
0.6714 USD |
0.6847 USD |
0.6777 USD |