Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.6810 USD |
744,518.3082 MATIC |
0.6819 USD |
0.6737 USD |
0.6906 USD |
0.6769 USD |
| 2023-08-12 |
0.6801 USD |
306,728.7184 MATIC |
0.6802 USD |
0.6767 USD |
0.6833 USD |
0.6814 USD |
| 2023-08-11 |
0.6840 USD |
1,437,275.5714 MATIC |
0.6845 USD |
0.6745 USD |
0.6907 USD |
0.6797 USD |
| 2023-08-10 |
0.6896 USD |
1,268,345.8885 MATIC |
0.6900 USD |
0.6831 USD |
0.7012 USD |
0.6871 USD |
| 2023-08-09 |
0.6913 USD |
1,373,447.6855 MATIC |
0.6858 USD |
0.6805 USD |
0.6993 USD |
0.6901 USD |
| 2023-08-08 |
0.6832 USD |
2,682,492.0067 MATIC |
0.6664 USD |
0.6618 USD |
0.6975 USD |
0.6851 USD |
| 2023-08-07 |
0.6641 USD |
2,332,413.2436 MATIC |
0.6665 USD |
0.6466 USD |
0.6829 USD |
0.6644 USD |
| 2023-08-06 |
0.6684 USD |
780,514.1972 MATIC |
0.6670 USD |
0.6621 USD |
0.6750 USD |
0.6652 USD |
| 2023-08-05 |
0.6644 USD |
672,187.6351 MATIC |
0.6632 USD |
0.6569 USD |
0.6685 USD |
0.6664 USD |
| 2023-08-04 |
0.6667 USD |
4,168,111.7185 MATIC |
0.6669 USD |
0.6572 USD |
0.6775 USD |
0.6634 USD |
| 2023-08-03 |
0.6738 USD |
775,130.6279 MATIC |
0.6798 USD |
0.6618 USD |
0.6840 USD |
0.6682 USD |
| 2023-08-02 |
0.6918 USD |
1,397,651.6336 MATIC |
0.7020 USD |
0.6751 USD |
0.7030 USD |
0.6838 USD |
| 2023-08-01 |
0.6781 USD |
1,502,134.8980 MATIC |
0.6873 USD |
0.6612 USD |
0.6922 USD |
0.6865 USD |
| 2023-07-31 |
0.6971 USD |
1,561,525.0331 MATIC |
0.6964 USD |
0.6807 USD |
0.7073 USD |
0.6864 USD |
| 2023-07-30 |
0.7007 USD |
1,661,447.6821 MATIC |
0.7189 USD |
0.6813 USD |
0.7193 USD |
0.6941 USD |
| 2023-07-29 |
0.7154 USD |
1,044,064.7969 MATIC |
0.7093 USD |
0.7077 USD |
0.7242 USD |
0.7185 USD |
| 2023-07-28 |
0.7132 USD |
1,520,480.8100 MATIC |
0.7167 USD |
0.7051 USD |
0.7216 USD |
0.7100 USD |
| 2023-07-27 |
0.7234 USD |
2,082,587.8256 MATIC |
0.7205 USD |
0.7111 USD |
0.7365 USD |
0.7163 USD |
| 2023-07-26 |
0.7165 USD |
2,881,968.3864 MATIC |
0.7065 USD |
0.6968 USD |
0.7313 USD |
0.7225 USD |
| 2023-07-25 |
0.7161 USD |
1,584,623.9259 MATIC |
0.7276 USD |
0.7025 USD |
0.7288 USD |
0.7101 USD |
| 2023-07-24 |
0.7330 USD |
4,443,908.8020 MATIC |
0.7581 USD |
0.7120 USD |
0.7614 USD |
0.7285 USD |
| 2023-07-23 |
0.7534 USD |
3,272,797.3072 MATIC |
0.7458 USD |
0.7394 USD |
0.7675 USD |
0.7554 USD |
| 2023-07-22 |
0.7663 USD |
908,480.9726 MATIC |
0.7692 USD |
0.7571 USD |
0.7753 USD |
0.7582 USD |
| 2023-07-21 |
0.7767 USD |
4,863,766.1208 MATIC |
0.7677 USD |
0.7590 USD |
0.7879 USD |
0.7710 USD |
| 2023-07-20 |
0.7665 USD |
7,843,851.4704 MATIC |
0.7440 USD |
0.7431 USD |
0.8015 USD |
0.7671 USD |
| 2023-07-19 |
0.7460 USD |
4,437,790.2846 MATIC |
0.7384 USD |
0.7287 USD |
0.7567 USD |
0.7432 USD |
| 2023-07-18 |
0.7531 USD |
2,737,733.3738 MATIC |
0.7781 USD |
0.7305 USD |
0.7835 USD |
0.7340 USD |
| 2023-07-17 |
0.7746 USD |
2,685,010.1264 MATIC |
0.7653 USD |
0.7519 USD |
0.7892 USD |
0.7779 USD |
| 2023-07-16 |
0.7892 USD |
1,432,779.9636 MATIC |
0.8000 USD |
0.7740 USD |
0.8026 USD |
0.7784 USD |
| 2023-07-15 |
0.8124 USD |
904,461.6565 MATIC |
0.8075 USD |
0.7981 USD |
0.8254 USD |
0.7981 USD |
| 2023-07-14 |
0.8261 USD |
7,185,369.0701 MATIC |
0.8511 USD |
0.7768 USD |
0.8791 USD |
0.7936 USD |
| 2023-07-13 |
0.8032 USD |
14,644,050.8454 MATIC |
0.7238 USD |
0.7131 USD |
0.8925 USD |
0.8423 USD |
| 2023-07-12 |
0.7337 USD |
4,870,794.2030 MATIC |
0.7421 USD |
0.7150 USD |
0.7593 USD |
0.7254 USD |
| 2023-07-11 |
0.7414 USD |
1,944,735.5628 MATIC |
0.7361 USD |
0.7324 USD |
0.7494 USD |
0.7408 USD |
| 2023-07-10 |
0.7109 USD |
6,611,957.7619 MATIC |
0.6889 USD |
0.6720 USD |
0.7485 USD |
0.7319 USD |
| 2023-07-09 |
0.6921 USD |
1,508,548.4347 MATIC |
0.6798 USD |
0.6786 USD |
0.7001 USD |
0.6879 USD |
| 2023-07-08 |
0.6786 USD |
978,159.7592 MATIC |
0.6769 USD |
0.6716 USD |
0.6861 USD |
0.6797 USD |
| 2023-07-07 |
0.6681 USD |
1,141,841.3785 MATIC |
0.6605 USD |
0.6537 USD |
0.6801 USD |
0.6751 USD |
| 2023-07-06 |
0.6788 USD |
7,078,264.7500 MATIC |
0.6706 USD |
0.6480 USD |
0.6997 USD |
0.6688 USD |
| 2023-07-05 |
0.6902 USD |
5,047,246.4618 MATIC |
0.6979 USD |
0.6604 USD |
0.7056 USD |
0.6710 USD |