Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
1.1076 USD |
3,803,492.8769 MATIC |
1.1227 USD |
1.0808 USD |
1.1422 USD |
1.0850 USD |
| 2023-03-29 |
1.1272 USD |
3,454,484.4656 MATIC |
1.0882 USD |
1.0853 USD |
1.1484 USD |
1.1274 USD |
| 2023-03-28 |
1.0704 USD |
6,992,938.2780 MATIC |
1.0450 USD |
1.0338 USD |
1.1085 USD |
1.0907 USD |
| 2023-03-27 |
1.0540 USD |
5,143,757.5659 MATIC |
1.1049 USD |
1.0253 USD |
1.1086 USD |
1.0432 USD |
| 2023-03-26 |
1.0971 USD |
2,797,762.4353 MATIC |
1.0783 USD |
1.0737 USD |
1.1204 USD |
1.1055 USD |
| 2023-03-25 |
1.0900 USD |
3,012,395.5935 MATIC |
1.0982 USD |
1.0624 USD |
1.1127 USD |
1.0736 USD |
| 2023-03-24 |
1.1072 USD |
5,107,374.5707 MATIC |
1.1375 USD |
1.0654 USD |
1.1480 USD |
1.0967 USD |
| 2023-03-23 |
1.1301 USD |
5,292,837.2964 MATIC |
1.1091 USD |
1.1019 USD |
1.1586 USD |
1.1348 USD |
| 2023-03-22 |
1.1310 USD |
8,066,950.4230 MATIC |
1.1544 USD |
1.0872 USD |
1.1616 USD |
1.1094 USD |
| 2023-03-21 |
1.1443 USD |
11,055,205.7928 MATIC |
1.1041 USD |
1.0822 USD |
1.1689 USD |
1.1470 USD |
| 2023-03-20 |
1.1401 USD |
9,161,423.8026 MATIC |
1.1698 USD |
1.1013 USD |
1.1751 USD |
1.1013 USD |
| 2023-03-19 |
1.1964 USD |
5,356,764.1484 MATIC |
1.1731 USD |
1.1594 USD |
1.2229 USD |
1.1751 USD |
| 2023-03-18 |
1.2125 USD |
4,665,265.9161 MATIC |
1.2260 USD |
1.1725 USD |
1.2528 USD |
1.1786 USD |
| 2023-03-17 |
1.1925 USD |
7,282,022.1193 MATIC |
1.1505 USD |
1.1382 USD |
1.2239 USD |
1.2178 USD |
| 2023-03-16 |
1.1381 USD |
4,972,973.2959 MATIC |
1.1166 USD |
1.1022 USD |
1.1599 USD |
1.1522 USD |
| 2023-03-15 |
1.1548 USD |
12,878,710.7872 MATIC |
1.1995 USD |
1.0781 USD |
1.2324 USD |
1.1237 USD |
| 2023-03-14 |
1.2027 USD |
13,318,241.7928 MATIC |
1.1969 USD |
1.1464 USD |
1.2487 USD |
1.1822 USD |
| 2023-03-13 |
1.1593 USD |
13,209,522.2898 MATIC |
1.1585 USD |
1.0961 USD |
1.2056 USD |
1.2010 USD |
| 2023-03-12 |
1.0958 USD |
9,591,606.0025 MATIC |
1.0645 USD |
1.0476 USD |
1.1477 USD |
1.1442 USD |
| 2023-03-11 |
1.0385 USD |
11,083,518.9648 MATIC |
1.0613 USD |
0.9924 USD |
1.0961 USD |
1.0527 USD |
| 2023-03-10 |
1.0062 USD |
22,270,616.0133 MATIC |
1.0171 USD |
0.9431 USD |
1.0693 USD |
1.0660 USD |
| 2023-03-09 |
1.0398 USD |
12,801,439.9644 MATIC |
1.0512 USD |
0.9736 USD |
1.0935 USD |
1.0093 USD |
| 2023-03-08 |
1.0909 USD |
14,214,823.5265 MATIC |
1.1502 USD |
1.0402 USD |
1.1576 USD |
1.0599 USD |
| 2023-03-07 |
1.1405 USD |
6,509,967.3851 MATIC |
1.1310 USD |
1.1128 USD |
1.1698 USD |
1.1505 USD |
| 2023-03-06 |
1.1353 USD |
3,975,340.4749 MATIC |
1.1362 USD |
1.1152 USD |
1.1749 USD |
1.1328 USD |
| 2023-03-05 |
1.1427 USD |
3,037,063.2829 MATIC |
1.1280 USD |
1.1184 USD |
1.1590 USD |
1.1350 USD |
| 2023-03-04 |
1.1297 USD |
3,854,117.4547 MATIC |
1.1691 USD |
1.0929 USD |
1.1765 USD |
1.1064 USD |
| 2023-03-03 |
1.1639 USD |
5,871,228.1250 MATIC |
1.2270 USD |
1.1229 USD |
1.2289 USD |
1.1679 USD |
| 2023-03-02 |
1.2112 USD |
6,016,318.9672 MATIC |
1.2491 USD |
1.1923 USD |
1.2558 USD |
1.2256 USD |
| 2023-03-01 |
1.2388 USD |
6,489,979.4621 MATIC |
1.1959 USD |
1.1908 USD |
1.2615 USD |
1.2405 USD |
| 2023-02-28 |
1.2163 USD |
9,717,729.7773 MATIC |
1.2346 USD |
1.1808 USD |
1.2437 USD |
1.1948 USD |
| 2023-02-27 |
1.2510 USD |
5,766,310.1022 MATIC |
1.2819 USD |
1.2143 USD |
1.2880 USD |
1.2343 USD |
| 2023-02-26 |
1.2705 USD |
6,354,118.3100 MATIC |
1.2482 USD |
1.2367 USD |
1.2996 USD |
1.2808 USD |
| 2023-02-25 |
1.2322 USD |
5,874,328.6770 MATIC |
1.2648 USD |
1.1961 USD |
1.2776 USD |
1.2354 USD |
| 2023-02-24 |
1.2849 USD |
8,377,437.9549 MATIC |
1.3539 USD |
1.2374 USD |
1.3625 USD |
1.2650 USD |
| 2023-02-23 |
1.3713 USD |
4,337,501.4081 MATIC |
1.3962 USD |
1.3345 USD |
1.4193 USD |
1.3552 USD |
| 2023-02-22 |
1.3559 USD |
7,443,790.5527 MATIC |
1.3856 USD |
1.3209 USD |
1.3893 USD |
1.3468 USD |
| 2023-02-21 |
1.4184 USD |
8,741,059.4474 MATIC |
1.4748 USD |
1.3629 USD |
1.5032 USD |
1.3821 USD |
| 2023-02-20 |
1.4805 USD |
5,376,742.2706 MATIC |
1.4790 USD |
1.4340 USD |
1.5065 USD |
1.4688 USD |
| 2023-02-19 |
1.5015 USD |
5,226,393.5559 MATIC |
1.4861 USD |
1.4635 USD |
1.5350 USD |
1.4872 USD |
| 2023-02-18 |
1.5227 USD |
6,287,757.7577 MATIC |
1.5245 USD |
1.4751 USD |
1.5686 USD |
1.4894 USD |
| 2023-02-17 |
1.4689 USD |
10,656,640.7641 MATIC |
1.3716 USD |
1.3686 USD |
1.5492 USD |
1.5199 USD |
| 2023-02-16 |
1.3940 USD |
14,538,783.3683 MATIC |
1.3289 USD |
1.3193 USD |
1.4651 USD |
1.3964 USD |
| 2023-02-15 |
1.2854 USD |
5,995,729.7322 MATIC |
1.2584 USD |
1.2329 USD |
1.3306 USD |
1.3306 USD |
| 2023-02-14 |
1.2059 USD |
10,433,859.0434 MATIC |
1.1861 USD |
1.1550 USD |
1.2589 USD |
1.2501 USD |
| 2023-02-13 |
1.1788 USD |
8,232,559.3215 MATIC |
1.2364 USD |
1.1371 USD |
1.2428 USD |
1.1786 USD |
| 2023-02-12 |
1.2710 USD |
3,643,879.4906 MATIC |
1.2501 USD |
1.2381 USD |
1.3017 USD |
1.2510 USD |
| 2023-02-11 |
1.2370 USD |
2,967,309.4142 MATIC |
1.2297 USD |
1.2143 USD |
1.2532 USD |
1.2458 USD |
| 2023-02-10 |
1.2717 USD |
9,272,380.3708 MATIC |
1.2298 USD |
1.2104 USD |
1.3125 USD |
1.2528 USD |
| 2023-02-09 |
1.2806 USD |
14,535,032.4868 MATIC |
1.3063 USD |
1.2001 USD |
1.3474 USD |
1.2306 USD |