Identifier on Yobit: matic_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.6015 USD |
0.0353 MATIC |
0.6015 USD |
0.5956 USD |
0.6073 USD |
0.5992 USD |
| 2022-05-26 |
0.6544 USD |
1.6555 MATIC |
0.6544 USD |
0.6156 USD |
0.6932 USD |
0.6932 USD |
| 2022-05-25 |
0.6544 USD |
11.7816 MATIC |
0.6544 USD |
0.6156 USD |
0.6932 USD |
0.6156 USD |
| 2022-05-24 |
0.6616 USD |
11.9492 MATIC |
0.6616 USD |
0.6472 USD |
0.6761 USD |
0.6737 USD |
| 2022-05-23 |
0.6466 USD |
88.6563 MATIC |
0.6466 USD |
0.6216 USD |
0.6716 USD |
0.6716 USD |
| 2022-05-22 |
0.6300 USD |
26.7461 MATIC |
0.6300 USD |
0.5880 USD |
0.6720 USD |
0.6332 USD |
| 2022-05-21 |
0.6728 USD |
0.0000 MATIC |
0.6728 USD |
0.6728 USD |
0.6728 USD |
0.6728 USD |
| 2022-05-20 |
0.7718 USD |
4.3632 MATIC |
0.7718 USD |
0.6728 USD |
0.8709 USD |
0.6728 USD |
| 2022-05-19 |
0.6775 USD |
0.0692 MATIC |
0.6775 USD |
0.6721 USD |
0.6829 USD |
0.6721 USD |
| 2022-05-18 |
0.7410 USD |
26.8807 MATIC |
0.7410 USD |
0.6720 USD |
0.8100 USD |
0.6829 USD |
| 2022-05-17 |
1.0050 USD |
47.1962 MATIC |
1.0050 USD |
0.8100 USD |
1.2000 USD |
0.8300 USD |
| 2022-05-16 |
0.9950 USD |
83.9786 MATIC |
0.9950 USD |
0.7900 USD |
1.2000 USD |
0.8300 USD |
| 2022-05-15 |
0.7310 USD |
0.9304 MATIC |
0.7310 USD |
0.6720 USD |
0.7900 USD |
0.7900 USD |
| 2022-05-14 |
0.6727 USD |
0.1967 MATIC |
0.6727 USD |
0.6626 USD |
0.6828 USD |
0.6712 USD |
| 2022-05-13 |
0.6771 USD |
42.7982 MATIC |
0.6771 USD |
0.6044 USD |
0.7498 USD |
0.6611 USD |
| 2022-05-12 |
0.7522 USD |
78.7169 MATIC |
0.7522 USD |
0.6044 USD |
0.9000 USD |
0.6074 USD |
| 2022-05-11 |
0.9670 USD |
13.2990 MATIC |
0.9670 USD |
0.9000 USD |
1.0341 USD |
0.9009 USD |
| 2022-05-10 |
1.2006 USD |
4.0376 MATIC |
1.2006 USD |
0.9212 USD |
1.4800 USD |
0.9777 USD |
| 2022-05-09 |
1.2100 USD |
94.3921 MATIC |
1.2100 USD |
0.9400 USD |
1.4800 USD |
0.9400 USD |
| 2022-05-08 |
1.1083 USD |
6.4154 MATIC |
1.1083 USD |
1.0965 USD |
1.1200 USD |
1.0965 USD |
| 2022-05-07 |
1.2200 USD |
0.0000 MATIC |
1.2200 USD |
1.2200 USD |
1.2200 USD |
1.2200 USD |
| 2022-05-06 |
1.2200 USD |
0.0000 MATIC |
1.2200 USD |
1.2200 USD |
1.2200 USD |
1.2200 USD |
| 2022-05-05 |
1.2200 USD |
0.0000 MATIC |
1.2200 USD |
1.2200 USD |
1.2200 USD |
1.2200 USD |
| 2022-05-04 |
1.2200 USD |
1.2000 MATIC |
1.2200 USD |
1.2200 USD |
1.2200 USD |
1.2200 USD |
| 2022-05-03 |
1.3193 USD |
71.5467 MATIC |
1.3193 USD |
1.1400 USD |
1.4985 USD |
1.1400 USD |
| 2022-05-02 |
1.3243 USD |
0.4680 MATIC |
1.3243 USD |
1.1501 USD |
1.4985 USD |
1.1501 USD |
| 2022-05-01 |
1.4443 USD |
31.0942 MATIC |
1.4443 USD |
1.3886 USD |
1.5000 USD |
1.3886 USD |
| 2022-04-30 |
1.3447 USD |
17.6452 MATIC |
1.3447 USD |
1.2535 USD |
1.4359 USD |
1.2535 USD |
| 2022-04-29 |
1.4359 USD |
0.0000 MATIC |
1.4359 USD |
1.4359 USD |
1.4359 USD |
1.4359 USD |
| 2022-04-28 |
1.4669 USD |
7.8538 MATIC |
1.4669 USD |
1.4359 USD |
1.4980 USD |
1.4359 USD |
| 2022-04-27 |
1.4980 USD |
0.0706 MATIC |
1.4980 USD |
1.4980 USD |
1.4980 USD |
1.4980 USD |
| 2022-04-26 |
1.4985 USD |
0.6080 MATIC |
1.4985 USD |
1.4985 USD |
1.4985 USD |
1.4985 USD |
| 2022-04-25 |
1.4672 USD |
9.6378 MATIC |
1.4672 USD |
1.4359 USD |
1.4985 USD |
1.4985 USD |
| 2022-04-24 |
1.4363 USD |
4.5104 MATIC |
1.4363 USD |
1.4359 USD |
1.4366 USD |
1.4360 USD |
| 2022-04-23 |
1.4289 USD |
0.0042 MATIC |
1.4289 USD |
1.4219 USD |
1.4359 USD |
1.4359 USD |
| 2022-04-22 |
1.4443 USD |
0.9317 MATIC |
1.4443 USD |
1.3886 USD |
1.5000 USD |
1.3886 USD |
| 2022-04-21 |
1.4238 USD |
2.0369 MATIC |
1.4238 USD |
1.3491 USD |
1.4985 USD |
1.4970 USD |
| 2022-04-20 |
1.4507 USD |
2.7382 MATIC |
1.4507 USD |
1.4014 USD |
1.5000 USD |
1.4014 USD |
| 2022-04-19 |
1.4500 USD |
0.2293 MATIC |
1.4500 USD |
1.4000 USD |
1.5000 USD |
1.5000 USD |
| 2022-04-18 |
1.4000 USD |
1.9367 MATIC |
1.4000 USD |
1.4000 USD |
1.4000 USD |
1.4000 USD |
| 2022-04-17 |
1.4143 USD |
68.6895 MATIC |
1.4143 USD |
1.3730 USD |
1.4556 USD |
1.4000 USD |
| 2022-04-16 |
1.4778 USD |
15.9201 MATIC |
1.4778 USD |
1.4556 USD |
1.5000 USD |
1.4556 USD |
| 2022-04-15 |
1.4993 USD |
4.1363 MATIC |
1.4993 USD |
1.4985 USD |
1.5000 USD |
1.5000 USD |
| 2022-04-14 |
1.4556 USD |
0.5146 MATIC |
1.4556 USD |
1.4556 USD |
1.4556 USD |
1.4556 USD |
| 2022-04-13 |
1.4645 USD |
7.3003 MATIC |
1.4645 USD |
1.4290 USD |
1.5000 USD |
1.5000 USD |
| 2022-04-12 |
1.4715 USD |
178.9015 MATIC |
1.4715 USD |
1.4280 USD |
1.5150 USD |
1.4280 USD |
| 2022-04-11 |
1.6241 USD |
260.3244 MATIC |
1.6241 USD |
1.5100 USD |
1.7383 USD |
1.5100 USD |
| 2022-04-10 |
1.7413 USD |
4.9822 MATIC |
1.7413 USD |
1.6435 USD |
1.8391 USD |
1.6435 USD |
| 2022-04-09 |
1.7422 USD |
16.8642 MATIC |
1.7422 USD |
1.6452 USD |
1.8391 USD |
1.6469 USD |
| 2022-04-08 |
1.7396 USD |
171.6040 MATIC |
1.7396 USD |
1.6400 USD |
1.8391 USD |
1.7029 USD |