MATICUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.00 | -0.040 | -4.25% | 1.05 | 1.09 | 0.9999 | 267,901.00 |
Mar 26 2024 | 1.05 | 0.00 | 0.47% | 1.04 | 1.08 | 1.03 | 261,019.00 |
Mar 25 2024 | 1.04 | 0.030 | 3.21% | 1.01 | 1.06 | 1.00 | 263,193.00 |
Mar 24 2024 | 1.01 | 0.030 | 2.66% | 0.98554 | 1.01 | 0.97748 | 66,286.00 |
Mar 23 2024 | 0.98583 | 0.01732 | 1.79% | 0.97025 | 0.98928 | 0.95688 | 62,888.00 |
Mar 22 2024 | 0.96851 | -0.0258 | -2.59% | 0.9925 | 1.02 | 0.95302 | 185,529.00 |
Mar 21 2024 | 0.99431 | -0.01504 | -1.49% | 1.01 | 1.01 | 0.97235 | 231,737.00 |
Mar 20 2024 | 1.01 | -0.020 | -2.04% | 0.93116 | 1.02 | 0.91246 | 408,044.00 |
Mar 19 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
Mar 18 2024 | 1.03 | -0.010 | -1.23% | 1.08 | 1.09 | 1.01 | 290,649.00 |
Mar 17 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
Mar 16 2024 | 1.04 | -0.100 | -8.71% | 1.14 | 1.17 | 1.02 | 420,007.00 |
Mar 15 2024 | 1.14 | -0.130 | -10.27% | 1.22 | 1.23 | 1.08 | 838,489.00 |
Mar 14 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
Mar 13 2024 | 1.27 | 0.090 | 7.67% | 1.18 | 1.29 | 1.17 | 577,933.00 |
Mar 12 2024 | 1.18 | -0.060 | -4.76% | 1.24 | 1.25 | 1.13 | 419,682.00 |
Mar 11 2024 | 1.24 | 0.010 | 0.79% | 1.23 | 1.25 | 1.17 | 441,868.00 |
Mar 10 2024 | 1.23 | 0.100 | 8.75% | 1.15 | 1.25 | 1.15 | 475,576.00 |
Mar 09 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
Mar 08 2024 | 1.13 | -0.030 | -2.45% | 1.17 | 1.18 | 1.11 | 291,855.00 |
Mar 07 2024 | 1.16 | 0.040 | 3.89% | 1.12 | 1.18 | 1.10 | 369,393.00 |
Mar 06 2024 | 1.12 | 0.090 | 8.30% | 1.03 | 1.12 | 0.99551 | 405,057.00 |
Mar 05 2024 | 1.03 | -0.120 | -10.05% | 1.14 | 1.15 | 0.94279 | 1,225,569.00 |
Mar 04 2024 | 1.15 | 0.060 | 5.35% | 1.09 | 1.15 | 1.08 | 360,436.00 |
Mar 03 2024 | 1.09 | 0.060 | 6.23% | 1.10 | 1.12 | 1.02 | 257,046.00 |
Mar 02 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
Mar 01 2024 | 1.03 | 0.030 | 2.57% | 1.01 | 1.03 | 1.00 | 269,892.00 |
Feb 29 2024 | 0.99961 | -0.0109 | -1.08% | 1.01 | 1.06 | 0.98229 | 591,181.00 |
Feb 28 2024 | 1.01 | -0.020 | -1.74% | 1.03 | 1.07 | 0.96202 | 411,421.00 |
Feb 27 2024 | 1.03 | -0.030 | -2.86% | 1.06 | 1.08 | 1.02 | 191,320.00 |
Feb 26 2024 | 1.06 | 0.060 | 5.97% | 0.99469 | 1.07 | 0.9729 | 250,052.00 |
Feb 25 2024 | 0.99913 | 0.0038 | 0.38% | 0.99386 | 1.00 | 0.9648 | 64,649.00 |
Feb 24 2024 | 0.99533 | 0.00608 | 0.61% | 0.98711 | 1.03 | 0.97406 | 113,118.00 |
Feb 23 2024 | 0.98925 | -0.02286 | -2.26% | 0.99102 | 1.01 | 0.94449 | 156,861.00 |
Feb 22 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
Feb 21 2024 | 1.01 | -0.010 | -1.09% | 1.03 | 1.03 | 1.01 | 8,631.00 |
Feb 20 2024 | 1.02 | 0.030 | 2.72% | 1.00 | 1.03 | 0.945 | 130,962.00 |
Feb 19 2024 | 0.99621 | -0.00292 | -0.29% | 1.00 | 1.01 | 0.97388 | 281,913.00 |
Feb 18 2024 | 0.99913 | 0.06993 | 7.53% | 0.92756 | 1.01 | 0.91918 | 306,511.00 |
Feb 17 2024 | 0.9292 | -0.02403 | -2.52% | 0.95339 | 0.95929 | 0.9057 | 51,304.00 |
Feb 16 2024 | 0.95323 | 0.0631 | 7.09% | 0.89104 | 0.960 | 0.88917 | 213,129.00 |
Feb 15 2024 | 0.89013 | -0.00116 | -0.13% | 0.89276 | 0.91456 | 0.87294 | 175,984.00 |
Feb 14 2024 | 0.89129 | 0.03714 | 4.35% | 0.85388 | 0.89314 | 0.8459 | 116,490.00 |
Feb 13 2024 | 0.85415 | -0.02471 | -2.81% | 0.88423 | 0.888 | 0.84415 | 194,794.00 |
Feb 12 2024 | 0.87886 | 0.02194 | 2.56% | 0.83861 | 0.88495 | 0.819 | 154,848.00 |
Feb 11 2024 | 0.85692 | 0.00871 | 1.03% | 0.84826 | 0.86443 | 0.84728 | 83,401.00 |
Feb 10 2024 | 0.84821 | -0.00457 | -0.54% | 0.85456 | 0.86762 | 0.83815 | 55,198.00 |
Feb 09 2024 | 0.85278 | 0.01175 | 1.40% | 0.83552 | 0.85841 | 0.83226 | 136,404.00 |
Feb 08 2024 | 0.84103 | 0.00745 | 0.89% | 0.83329 | 0.84103 | 0.83329 | 10,616.00 |
Feb 07 2024 | 0.83358 | 0.05041 | 6.44% | 0.80543 | 0.83626 | 0.78745 | 93,773.00 |
Feb 06 2024 | 0.78317 | 0.01226 | 1.59% | 0.77958 | 0.78317 | 0.77797 | 5,201.00 |
Feb 05 2024 | 0.77091 | -0.01409 | -1.79% | 0.77578 | 0.77627 | 0.76295 | 3,988.00 |
Feb 04 2024 | 0.785 | -0.01751 | -2.18% | 0.78321 | 0.785 | 0.779 | 4,315.00 |
Feb 03 2024 | 0.80251 | -0.00739 | -0.91% | 0.79952 | 0.8046 | 0.79952 | 1,661.00 |
Feb 02 2024 | 0.8099 | 0.0399 | 5.18% | 0.81044 | 0.81723 | 0.8099 | 8,507.00 |
Feb 01 2024 | 0.770 | -0.0399 | -4.93% | 0.78893 | 0.78969 | 0.7659 | 9,712.00 |
Jan 31 2024 | 0.8099 | -0.0033 | -0.41% | 0.79964 | 0.8099 | 0.790 | 34,306.00 |
Jan 30 2024 | 0.8132 | 0.02063 | 2.60% | 0.80993 | 0.81896 | 0.80807 | 15,138.00 |
Jan 29 2024 | 0.79257 | 0.00036 | 0.05% | 0.7867 | 0.79671 | 0.7867 | 3,021.00 |
Jan 28 2024 | 0.79221 | 0.01181 | 1.51% | 0.78588 | 0.79343 | 0.78588 | 45,608.00 |
Jan 27 2024 | 0.7804 | 0.02902 | 3.86% | 0.76138 | 0.7804 | 0.75943 | 8,772.00 |
Jan 26 2024 | 0.75138 | 0.02243 | 3.08% | 0.730 | 0.75138 | 0.72605 | 31,137.00 |
Jan 25 2024 | 0.72895 | 0.00897 | 1.25% | 0.73839 | 0.73929 | 0.72878 | 6,182.00 |
Jan 24 2024 | 0.71998 | -0.03137 | -4.18% | 0.7225 | 0.72878 | 0.71998 | 3,948.00 |
Jan 23 2024 | 0.75135 | 0.01157 | 1.56% | 0.74881 | 0.75419 | 0.74746 | 10,049.00 |
Jan 22 2024 | 0.73978 | -0.04399 | -5.61% | 0.7867 | 0.790 | 0.73978 | 51,182.00 |
Jan 21 2024 | 0.78377 | 0.0186 | 2.43% | 0.78518 | 0.78589 | 0.78091 | 7,638.00 |
Jan 20 2024 | 0.76517 | -0.02434 | -3.08% | 0.76411 | 0.78629 | 0.75364 | 8,973.00 |
Jan 19 2024 | 0.78951 | -0.02015 | -2.49% | 0.78839 | 0.79073 | 0.78469 | 4,035.00 |
Jan 18 2024 | 0.80966 | -0.02265 | -2.72% | 0.81113 | 0.820 | 0.80098 | 11,957.00 |
Jan 17 2024 | 0.83231 | -0.0132 | -1.56% | 0.845 | 0.84751 | 0.83231 | 9,932.00 |
Jan 16 2024 | 0.84551 | -0.00451 | -0.53% | 0.84666 | 0.85008 | 0.8443 | 2,018.00 |
Jan 15 2024 | 0.85002 | -0.02837 | -3.23% | 0.83952 | 0.85002 | 0.83822 | 69,754.00 |
Jan 14 2024 | 0.87839 | 0.02437 | 2.85% | 0.88213 | 0.88213 | 0.87227 | 4,572.00 |
Jan 13 2024 | 0.85402 | -0.01158 | -1.34% | 0.86734 | 0.86734 | 0.84201 | 20,989.00 |
Jan 12 2024 | 0.8656 | -0.03814 | -4.22% | 0.92603 | 0.93016 | 0.8656 | 9,376.00 |
Jan 11 2024 | 0.90374 | 0.09174 | 11.30% | 0.89855 | 0.92729 | 0.89855 | 30,288.00 |
Jan 10 2024 | 0.812 | -0.01404 | -1.70% | 0.80743 | 0.825 | 0.80743 | 7,650.00 |
Jan 09 2024 | 0.82604 | 0.04793 | 6.16% | 0.84469 | 0.84589 | 0.82217 | 8,239.00 |
Jan 08 2024 | 0.77811 | -0.0584 | -6.98% | 0.80339 | 0.80339 | 0.77417 | 22,713.00 |
Jan 07 2024 | 0.83651 | -0.00705 | -0.84% | 0.82943 | 0.83988 | 0.82943 | 1,912.00 |
Jan 06 2024 | 0.84356 | 0.0041 | 0.49% | 0.85038 | 0.85038 | 0.8405 | 8,077.00 |
Jan 05 2024 | 0.83946 | -0.00699 | -0.83% | 0.8872 | 0.88874 | 0.83946 | 16,451.00 |
Jan 04 2024 | 0.84645 | -0.13334 | -13.61% | 0.85433 | 0.86206 | 0.838 | 23,856.00 |
Jan 03 2024 | 0.97979 | -0.02974 | -2.95% | 0.97119 | 0.98349 | 0.96688 | 3,423.00 |
Jan 02 2024 | 1.01 | 0.020 | 1.80% | 1.02 | 1.02 | 1.01 | 62,946.00 |
Jan 01 2024 | 0.99172 | -0.00154 | -0.16% | 0.9748 | 0.99172 | 0.9748 | 1,647.00 |
Dec 31 2023 | 0.99326 | 0.03022 | 3.14% | 0.95474 | 0.99326 | 0.95001 | 5,744.00 |
Dec 30 2023 | 0.96304 | 0.00211 | 0.22% | 0.97672 | 0.9892 | 0.96304 | 1,165.00 |
Dec 29 2023 | 0.96093 | -0.0718 | -6.95% | 1.00 | 1.01 | 0.960 | 28,671.00 |