Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
0.8724 USD |
408,612.5231 MATIC |
0.8714 USD |
0.8650 USD |
0.8791 USD |
0.8767 USD |
| 2023-05-19 |
0.8717 USD |
1,006,675.1492 MATIC |
0.8727 USD |
0.8634 USD |
0.8800 USD |
0.8692 USD |
| 2023-05-18 |
0.8680 USD |
1,947,656.1425 MATIC |
0.8857 USD |
0.8428 USD |
0.8921 USD |
0.8772 USD |
| 2023-05-17 |
0.8654 USD |
2,871,613.7827 MATIC |
0.8444 USD |
0.8398 USD |
0.9011 USD |
0.8865 USD |
| 2023-05-16 |
0.8453 USD |
1,902,264.0057 MATIC |
0.8605 USD |
0.8347 USD |
0.8654 USD |
0.8448 USD |
| 2023-05-15 |
0.8671 USD |
1,396,671.2618 MATIC |
0.8599 USD |
0.8467 USD |
0.8777 USD |
0.8632 USD |
| 2023-05-14 |
0.8550 USD |
1,510,910.8473 MATIC |
0.8490 USD |
0.8409 USD |
0.8701 USD |
0.8588 USD |
| 2023-05-13 |
0.8554 USD |
936,077.5844 MATIC |
0.8652 USD |
0.8485 USD |
0.8665 USD |
0.8504 USD |
| 2023-05-12 |
0.8402 USD |
5,361,694.8063 MATIC |
0.8406 USD |
0.8199 USD |
0.8739 USD |
0.8665 USD |
| 2023-05-11 |
0.8484 USD |
3,776,002.7933 MATIC |
0.8764 USD |
0.8300 USD |
0.8764 USD |
0.8430 USD |
| 2023-05-10 |
0.8742 USD |
5,645,267.1866 MATIC |
0.8772 USD |
0.8318 USD |
0.9072 USD |
0.8755 USD |
| 2023-05-09 |
0.8825 USD |
2,981,825.2167 MATIC |
0.8995 USD |
0.8671 USD |
0.9086 USD |
0.8743 USD |
| 2023-05-08 |
0.9163 USD |
4,250,248.5560 MATIC |
0.9631 USD |
0.8760 USD |
0.9682 USD |
0.8946 USD |
| 2023-05-07 |
0.9783 USD |
1,361,624.0014 MATIC |
0.9783 USD |
0.9695 USD |
0.9877 USD |
0.9743 USD |
| 2023-05-06 |
0.9727 USD |
1,762,748.7556 MATIC |
0.9995 USD |
0.9514 USD |
1.0061 USD |
0.9790 USD |
| 2023-05-05 |
0.9947 USD |
1,246,977.7591 MATIC |
0.9829 USD |
0.9754 USD |
1.0089 USD |
1.0023 USD |
| 2023-05-04 |
0.9929 USD |
1,616,491.6586 MATIC |
1.0064 USD |
0.9800 USD |
1.0069 USD |
0.9828 USD |
| 2023-05-03 |
0.9923 USD |
3,577,603.9656 MATIC |
0.9776 USD |
0.9640 USD |
1.0170 USD |
1.0100 USD |
| 2023-05-02 |
0.9678 USD |
2,284,559.3704 MATIC |
0.9587 USD |
0.9529 USD |
0.9787 USD |
0.9785 USD |
| 2023-05-01 |
0.9678 USD |
2,123,420.7876 MATIC |
0.9809 USD |
0.9470 USD |
0.9888 USD |
0.9606 USD |
| 2023-04-30 |
1.0027 USD |
1,588,507.7829 MATIC |
1.0015 USD |
0.9757 USD |
1.0160 USD |
0.9830 USD |
| 2023-04-29 |
1.0103 USD |
1,010,468.6805 MATIC |
0.9991 USD |
0.9941 USD |
1.0245 USD |
1.0060 USD |
| 2023-04-28 |
0.9987 USD |
1,740,281.8709 MATIC |
1.0121 USD |
0.9807 USD |
1.0151 USD |
0.9999 USD |
| 2023-04-27 |
1.0024 USD |
3,720,861.6171 MATIC |
0.9852 USD |
0.9800 USD |
1.0304 USD |
1.0126 USD |
| 2023-04-26 |
1.0025 USD |
7,458,444.2213 MATIC |
1.0028 USD |
0.9404 USD |
1.0593 USD |
0.9873 USD |
| 2023-04-25 |
0.9720 USD |
4,134,827.9955 MATIC |
0.9888 USD |
0.9500 USD |
1.0161 USD |
1.0085 USD |
| 2023-04-24 |
0.9947 USD |
1,825,440.2036 MATIC |
1.0036 USD |
0.9731 USD |
1.0232 USD |
0.9903 USD |
| 2023-04-23 |
1.0042 USD |
2,298,155.0158 MATIC |
1.0249 USD |
0.9798 USD |
1.0323 USD |
0.9887 USD |
| 2023-04-22 |
1.0199 USD |
2,180,201.0535 MATIC |
1.0133 USD |
1.0063 USD |
1.0291 USD |
1.0249 USD |
| 2023-04-21 |
1.0331 USD |
2,777,199.1100 MATIC |
1.0483 USD |
1.0027 USD |
1.0569 USD |
1.0081 USD |
| 2023-04-20 |
1.0697 USD |
2,922,884.4896 MATIC |
1.0842 USD |
1.0374 USD |
1.0996 USD |
1.0458 USD |
| 2023-04-19 |
1.1229 USD |
3,141,868.7566 MATIC |
1.1716 USD |
1.0852 USD |
1.1794 USD |
1.0939 USD |
| 2023-04-18 |
1.1630 USD |
2,882,214.2079 MATIC |
1.1533 USD |
1.1418 USD |
1.1842 USD |
1.1715 USD |
| 2023-04-17 |
1.1629 USD |
5,661,933.3275 MATIC |
1.1845 USD |
1.1494 USD |
1.1854 USD |
1.1526 USD |
| 2023-04-16 |
1.1711 USD |
5,722,606.3715 MATIC |
1.1711 USD |
1.1520 USD |
1.1916 USD |
1.1873 USD |
| 2023-04-15 |
1.1648 USD |
6,372,166.4517 MATIC |
1.1610 USD |
1.1430 USD |
1.1861 USD |
1.1745 USD |
| 2023-04-14 |
1.1638 USD |
8,821,775.4768 MATIC |
1.1350 USD |
1.1350 USD |
1.1917 USD |
1.1628 USD |
| 2023-04-13 |
1.1310 USD |
3,538,328.6627 MATIC |
1.1027 USD |
1.0976 USD |
1.1400 USD |
1.1336 USD |
| 2023-04-12 |
1.0977 USD |
1,907,197.6068 MATIC |
1.1134 USD |
1.0833 USD |
1.1175 USD |
1.1047 USD |
| 2023-04-11 |
1.1229 USD |
3,610,733.1087 MATIC |
1.1217 USD |
1.1127 USD |
1.1321 USD |
1.1150 USD |
| 2023-04-10 |
1.1054 USD |
3,446,291.1266 MATIC |
1.1012 USD |
1.0893 USD |
1.1241 USD |
1.1210 USD |
| 2023-04-09 |
1.0946 USD |
479,925.5115 MATIC |
1.1038 USD |
1.0850 USD |
1.1100 USD |
1.1013 USD |
| 2023-04-08 |
1.1117 USD |
803,285.5636 MATIC |
1.1075 USD |
1.1025 USD |
1.1178 USD |
1.1054 USD |
| 2023-04-07 |
1.1050 USD |
2,017,015.6293 MATIC |
1.1154 USD |
1.0960 USD |
1.1202 USD |
1.1089 USD |
| 2023-04-06 |
1.1256 USD |
3,391,080.7579 MATIC |
1.1401 USD |
1.1084 USD |
1.1401 USD |
1.1123 USD |
| 2023-04-05 |
1.1436 USD |
6,043,045.8681 MATIC |
1.1377 USD |
1.1215 USD |
1.1698 USD |
1.1388 USD |
| 2023-04-04 |
1.1328 USD |
5,220,763.8469 MATIC |
1.0962 USD |
1.0929 USD |
1.1543 USD |
1.1440 USD |
| 2023-04-03 |
1.0972 USD |
1,952,352.6363 MATIC |
1.0961 USD |
1.0713 USD |
1.1186 USD |
1.0984 USD |
| 2023-04-02 |
1.1001 USD |
1,113,294.5910 MATIC |
1.1119 USD |
1.0809 USD |
1.1216 USD |
1.0929 USD |
| 2023-04-01 |
1.1095 USD |
1,415,592.9474 MATIC |
1.1199 USD |
1.0970 USD |
1.1270 USD |
1.1121 USD |