Identifier on Yobit: matic_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
1.6668 USD |
4.8666 MATIC |
1.6668 USD |
1.6435 USD |
1.6901 USD |
1.6435 USD |
| 2022-03-30 |
1.7490 USD |
15.8935 MATIC |
1.7490 USD |
1.7201 USD |
1.7780 USD |
1.7218 USD |
| 2022-03-29 |
1.6933 USD |
36.7249 MATIC |
1.6933 USD |
1.6435 USD |
1.7432 USD |
1.7432 USD |
| 2022-03-28 |
1.6720 USD |
45.1378 MATIC |
1.6720 USD |
1.6009 USD |
1.7432 USD |
1.6800 USD |
| 2022-03-27 |
1.5896 USD |
6.1609 MATIC |
1.5896 USD |
1.5205 USD |
1.6587 USD |
1.6587 USD |
| 2022-03-26 |
1.5901 USD |
28.9910 MATIC |
1.5901 USD |
1.5190 USD |
1.6611 USD |
1.6432 USD |
| 2022-03-25 |
1.6806 USD |
1.9572 MATIC |
1.6806 USD |
1.6554 USD |
1.7059 USD |
1.7059 USD |
| 2022-03-24 |
1.6944 USD |
29.3102 MATIC |
1.6944 USD |
1.6521 USD |
1.7367 USD |
1.6537 USD |
| 2022-03-23 |
1.6074 USD |
3.6703 MATIC |
1.6074 USD |
1.5000 USD |
1.7147 USD |
1.7147 USD |
| 2022-03-22 |
1.4727 USD |
24.4430 MATIC |
1.4727 USD |
1.3730 USD |
1.5723 USD |
1.5000 USD |
| 2022-03-21 |
1.5000 USD |
0.0000 MATIC |
1.5000 USD |
1.5000 USD |
1.5000 USD |
1.5000 USD |
| 2022-03-20 |
1.5000 USD |
0.0000 MATIC |
1.5000 USD |
1.5000 USD |
1.5000 USD |
1.5000 USD |
| 2022-03-19 |
1.5000 USD |
33.2377 MATIC |
1.5000 USD |
1.5000 USD |
1.5000 USD |
1.5000 USD |
| 2022-03-18 |
1.4392 USD |
65.3014 MATIC |
1.4392 USD |
1.3783 USD |
1.5000 USD |
1.5000 USD |
| 2022-03-17 |
1.4950 USD |
22.5041 MATIC |
1.4950 USD |
1.4900 USD |
1.5000 USD |
1.4915 USD |
| 2022-03-16 |
1.4574 USD |
0.0610 MATIC |
1.4574 USD |
1.4248 USD |
1.4900 USD |
1.4900 USD |
| 2022-03-15 |
1.4567 USD |
2.6871 MATIC |
1.4567 USD |
1.4233 USD |
1.4900 USD |
1.4900 USD |
| 2022-03-14 |
1.4375 USD |
0.1505 MATIC |
1.4375 USD |
1.4205 USD |
1.4546 USD |
1.4219 USD |
| 2022-03-13 |
1.3765 USD |
0.0000 MATIC |
1.3765 USD |
1.3765 USD |
1.3765 USD |
1.3765 USD |
| 2022-03-12 |
1.4326 USD |
44.3096 MATIC |
1.4326 USD |
1.3751 USD |
1.4900 USD |
1.3765 USD |
| 2022-03-11 |
1.4297 USD |
41.8059 MATIC |
1.4297 USD |
1.3751 USD |
1.4842 USD |
1.3751 USD |
| 2022-03-10 |
1.4700 USD |
4.0018 MATIC |
1.4700 USD |
1.4500 USD |
1.4900 USD |
1.4514 USD |
| 2022-03-09 |
1.4750 USD |
92.9546 MATIC |
1.4750 USD |
1.4500 USD |
1.5000 USD |
1.4500 USD |
| 2022-03-08 |
1.4500 USD |
57.9143 MATIC |
1.4500 USD |
1.4000 USD |
1.5000 USD |
1.5000 USD |
| 2022-03-07 |
1.5621 USD |
54.9016 MATIC |
1.5621 USD |
1.5000 USD |
1.6242 USD |
1.5000 USD |
| 2022-03-06 |
1.5411 USD |
0.9246 MATIC |
1.5411 USD |
1.5321 USD |
1.5502 USD |
1.5321 USD |
| 2022-03-05 |
1.3498 USD |
202.6581 MATIC |
1.3498 USD |
1.0897 USD |
1.6100 USD |
1.5434 USD |
| 2022-03-04 |
1.5950 USD |
28.8278 MATIC |
1.5950 USD |
1.5800 USD |
1.6100 USD |
1.5800 USD |
| 2022-03-03 |
1.7023 USD |
16.0782 MATIC |
1.7023 USD |
1.6780 USD |
1.7265 USD |
1.6810 USD |
| 2022-03-02 |
1.7023 USD |
6.1008 MATIC |
1.7023 USD |
1.6780 USD |
1.7265 USD |
1.6780 USD |
| 2022-03-01 |
1.6050 USD |
32.6302 MATIC |
1.6050 USD |
1.5321 USD |
1.6780 USD |
1.6780 USD |
| 2022-02-28 |
1.5681 USD |
10.5552 MATIC |
1.5681 USD |
1.5000 USD |
1.6362 USD |
1.6362 USD |
| 2022-02-27 |
1.5932 USD |
14.1599 MATIC |
1.5932 USD |
1.5502 USD |
1.6362 USD |
1.5502 USD |
| 2022-02-26 |
1.5844 USD |
13.9901 MATIC |
1.5844 USD |
1.5322 USD |
1.6367 USD |
1.6367 USD |
| 2022-02-25 |
1.5502 USD |
0.0740 MATIC |
1.5502 USD |
1.5502 USD |
1.5502 USD |
1.5502 USD |
| 2022-02-24 |
1.6000 USD |
39.0454 MATIC |
1.6000 USD |
1.5000 USD |
1.7000 USD |
1.5502 USD |
| 2022-02-23 |
1.5723 USD |
14.5591 MATIC |
1.5723 USD |
1.5321 USD |
1.6126 USD |
1.6126 USD |
| 2022-02-22 |
1.6133 USD |
83.5686 MATIC |
1.6133 USD |
1.5000 USD |
1.7265 USD |
1.5321 USD |
| 2022-02-21 |
1.5563 USD |
55.3829 MATIC |
1.5563 USD |
1.5000 USD |
1.6126 USD |
1.5510 USD |
| 2022-02-20 |
1.6521 USD |
117.1094 MATIC |
1.6521 USD |
1.5000 USD |
1.8041 USD |
1.5523 USD |
| 2022-02-19 |
1.8000 USD |
15.4698 MATIC |
1.8000 USD |
1.8000 USD |
1.8000 USD |
1.8000 USD |
| 2022-02-18 |
1.7916 USD |
9.1782 MATIC |
1.7916 USD |
1.7832 USD |
1.8000 USD |
1.8000 USD |
| 2022-02-17 |
1.7852 USD |
61.4546 MATIC |
1.7852 USD |
1.7703 USD |
1.8000 USD |
1.8000 USD |
| 2022-02-16 |
1.7806 USD |
37.4550 MATIC |
1.7806 USD |
1.7612 USD |
1.8000 USD |
1.7703 USD |
| 2022-02-15 |
1.7128 USD |
322.2063 MATIC |
1.7128 USD |
1.5100 USD |
1.9155 USD |
1.7612 USD |
| 2022-02-14 |
1.9403 USD |
19.8273 MATIC |
1.9403 USD |
1.8805 USD |
2.0000 USD |
2.0000 USD |
| 2022-02-13 |
1.9483 USD |
333.1186 MATIC |
1.9483 USD |
1.8965 USD |
2.0000 USD |
1.8965 USD |
| 2022-02-12 |
1.8989 USD |
515.5180 MATIC |
1.8989 USD |
1.7778 USD |
2.0200 USD |
1.9700 USD |
| 2022-02-11 |
1.9333 USD |
27.3525 MATIC |
1.9333 USD |
1.8965 USD |
1.9700 USD |
1.9000 USD |
| 2022-02-10 |
1.9585 USD |
195.6137 MATIC |
1.9585 USD |
1.9171 USD |
2.0000 USD |
1.9700 USD |