High: 2.8805 on 27/12/2021
Low: 0.6897 on 21/07/2021
Today's Live Rate: 1 MATIC 0.6034 USD
December 06, 2024
December 05, 2024
December 03, 2024
November 28, 2024
November 25, 2024
Date | Open | High | Low | Close |
December | ||||
Friday 31 December 2021 | 2.4800 | 2.5944 | 2.4170 | 2.5560 |
Thursday 30 December 2021 | 2.4930 | 2.6161 | 2.3917 | 2.4755 |
Wednesday 29 December 2021 | 2.7256 | 2.7311 | 2.4453 | 2.4906 |
Tuesday 28 December 2021 | 2.8875 | 2.9239 | 2.7135 | 2.7251 |
Monday 27 December 2021 | 2.6395 | 2.8931 | 2.6141 | 2.8805 |
Sunday 26 December 2021 | 2.4675 | 2.6856 | 2.4328 | 2.6370 |
Saturday 25 December 2021 | 2.6839 | 2.6856 | 2.4246 | 2.4660 |
Friday 24 December 2021 | 2.5071 | 2.7340 | 2.4666 | 2.6838 |
Thursday 23 December 2021 | 2.3740 | 2.6520 | 2.3739 | 2.5045 |
Wednesday 22 December 2021 | 2.1343 | 2.4067 | 2.1090 | 2.3740 |
Tuesday 21 December 2021 | 2.2220 | 2.2498 | 2.0500 | 2.1275 |
Monday 20 December 2021 | 2.2358 | 2.2895 | 2.1644 | 2.2225 |
Sunday 19 December 2021 | 2.1271 | 2.2587 | 2.0576 | 2.2339 |
Saturday 18 December 2021 | 2.0693 | 2.1602 | 1.9264 | 2.1262 |
Friday 17 December 2021 | 2.1290 | 2.2088 | 2.0637 | 2.0726 |
Thursday 16 December 2021 | 1.9423 | 2.2256 | 1.8280 | 2.1275 |
Wednesday 15 December 2021 | 1.8180 | 1.9451 | 1.7368 | 1.9406 |
Tuesday 14 December 2021 | 2.0862 | 2.0942 | 1.7522 | 1.8133 |
Monday 13 December 2021 | 2.1397 | 2.1401 | 2.0240 | 2.0864 |
Sunday 12 December 2021 | 2.0913 | 2.1666 | 2.0073 | 2.1390 |
Saturday 11 December 2021 | 2.0995 | 2.2917 | 2.0388 | 2.0931 |
Friday 10 December 2021 | 2.4143 | 2.4417 | 2.0500 | 2.0881 |
Thursday 9 December 2021 | 2.3493 | 2.5805 | 2.2278 | 2.4189 |
Wednesday 8 December 2021 | 2.2827 | 2.5186 | 2.2369 | 2.3479 |
Tuesday 7 December 2021 | 2.0515 | 2.3214 | 1.7133 | 2.2835 |
Monday 6 December 2021 | 1.9811 | 2.1992 | 1.8834 | 2.0526 |
Sunday 5 December 2021 | 2.2732 | 2.3200 | 1.5500 | 1.9826 |
Saturday 4 December 2021 | 2.1305 | 2.3973 | 2.0834 | 2.2767 |
Friday 3 December 2021 | 2.0061 | 2.2020 | 1.9515 | 2.1295 |
Thursday 2 December 2021 | 1.7856 | 2.0965 | 1.7759 | 2.0082 |
Wednesday 1 December 2021 | 1.8185 | 1.8792 | 1.6970 | 1.7873 |
November | ||||
Tuesday 30 November 2021 | 1.6551 | 1.8342 | 1.6305 | 1.8195 |
Monday 29 November 2021 | 1.6127 | 1.6653 | 1.5000 | 1.6510 |
Sunday 28 November 2021 | 1.6440 | 1.7244 | 1.5873 | 1.6150 |
Saturday 27 November 2021 | 1.9272 | 1.9675 | 1.5920 | 1.6362 |
Friday 26 November 2021 | 1.6861 | 1.9350 | 1.6720 | 1.9233 |
Thursday 25 November 2021 | 1.7558 | 1.8292 | 1.6528 | 1.6877 |
Wednesday 24 November 2021 | 1.5579 | 1.7627 | 1.5447 | 1.7508 |
Tuesday 23 November 2021 | 1.5998 | 1.6216 | 1.5282 | 1.5607 |
Monday 22 November 2021 | 1.6673 | 1.6689 | 1.0800 | 1.6019 |
Sunday 21 November 2021 | 1.6227 | 1.6810 | 1.5629 | 1.6668 |
Saturday 20 November 2021 | 1.5004 | 1.6267 | 1.4817 | 1.6226 |
Friday 19 November 2021 | 1.6393 | 1.6795 | 1.4481 | 1.4980 |
Thursday 18 November 2021 | 1.5615 | 1.6733 | 1.4918 | 1.6377 |
Wednesday 17 November 2021 | 1.6917 | 1.6917 | 1.4644 | 1.5629 |
Tuesday 16 November 2021 | 1.7296 | 1.7660 | 1.6889 | 1.6919 |
Monday 15 November 2021 | 1.7536 | 1.7753 | 1.6874 | 1.7295 |
Sunday 14 November 2021 | 1.7175 | 1.7718 | 1.7000 | 1.7540 |
Saturday 13 November 2021 | 1.7546 | 1.7749 | 1.6375 | 1.7162 |
Friday 12 November 2021 | 1.7007 | 1.7877 | 1.6674 | 1.7550 |
Thursday 11 November 2021 | 1.7759 | 1.8942 | 1.5475 | 1.6997 |
Wednesday 10 November 2021 | 1.8930 | 1.8952 | 1.7585 | 1.7760 |
Tuesday 9 November 2021 | 1.8874 | 1.9420 | 1.8666 | 1.8941 |
Monday 8 November 2021 | 1.8861 | 1.9153 | 1.8545 | 1.8860 |
Sunday 7 November 2021 | 1.8939 | 1.9258 | 1.8135 | 1.8856 |
Saturday 6 November 2021 | 1.9139 | 1.9514 | 1.8710 | 1.8971 |
Friday 5 November 2021 | 2.0401 | 2.0401 | 1.8643 | 1.9171 |
Thursday 4 November 2021 | 1.9420 | 2.1547 | 1.9404 | 2.0365 |
Wednesday 3 November 2021 | 1.9031 | 1.9700 | 1.8661 | 1.9404 |
Tuesday 2 November 2021 | 1.9391 | 1.9700 | 1.8419 | 1.9051 |
Monday 1 November 2021 | 1.8732 | 2.0176 | 1.8000 | 1.9420 |
October | ||||
Sunday 31 October 2021 | 2.0262 | 2.0262 | 1.8300 | 1.8732 |
Saturday 30 October 2021 | 2.1351 | 2.2207 | 1.9207 | 2.0189 |
Friday 29 October 2021 | 1.7593 | 2.7000 | 1.7592 | 2.1316 |
Thursday 28 October 2021 | 1.7393 | 1.9375 | 1.6100 | 1.7570 |
Wednesday 27 October 2021 | 1.6756 | 1.8596 | 1.6596 | 1.7341 |
Tuesday 26 October 2021 | 1.5725 | 1.6850 | 1.5642 | 1.6754 |
Monday 25 October 2021 | 1.6401 | 1.6427 | 1.5270 | 1.5737 |
Sunday 24 October 2021 | 1.5168 | 1.6732 | 1.5000 | 1.6403 |
Saturday 23 October 2021 | 1.5090 | 1.5769 | 1.4799 | 1.5175 |
Friday 22 October 2021 | 1.5379 | 1.6311 | 1.4837 | 1.5077 |
Thursday 21 October 2021 | 1.4761 | 1.6200 | 1.4501 | 1.5379 |
Wednesday 20 October 2021 | 1.4824 | 1.5415 | 1.4377 | 1.4765 |
Tuesday 19 October 2021 | 1.4610 | 1.6189 | 1.4481 | 1.4793 |
Monday 18 October 2021 | 1.5072 | 1.5485 | 1.4092 | 1.4579 |
Sunday 17 October 2021 | 1.6035 | 1.6137 | 1.4928 | 1.5063 |
Saturday 16 October 2021 | 1.2636 | 1.6760 | 1.2349 | 1.6047 |
Friday 15 October 2021 | 1.2422 | 1.2879 | 1.2302 | 1.2637 |
Thursday 14 October 2021 | 1.2238 | 1.2615 | 1.1896 | 1.2409 |
Wednesday 13 October 2021 | 1.2410 | 1.2410 | 1.1536 | 1.2230 |
Tuesday 12 October 2021 | 1.2451 | 1.3067 | 1.2149 | 1.2438 |
Monday 11 October 2021 | 1.3484 | 1.3583 | 1.2355 | 1.2478 |
Sunday 10 October 2021 | 1.3440 | 1.3815 | 1.3296 | 1.3513 |
Saturday 9 October 2021 | 1.2761 | 1.4378 | 1.2703 | 1.3415 |
Friday 8 October 2021 | 1.2565 | 1.3096 | 1.2294 | 1.2772 |
Thursday 7 October 2021 | 1.3169 | 1.3170 | 1.2030 | 1.2570 |
Wednesday 6 October 2021 | 1.2757 | 1.3397 | 1.2665 | 1.3158 |
Tuesday 5 October 2021 | 1.3264 | 1.3264 | 1.2364 | 1.2765 |
Monday 4 October 2021 | 1.2954 | 1.3452 | 1.2777 | 1.3238 |
Sunday 3 October 2021 | 1.2669 | 1.3571 | 1.2227 | 1.3000 |
Saturday 2 October 2021 | 1.1280 | 1.2684 | 1.1261 | 1.2669 |
Friday 1 October 2021 | 1.0984 | 1.1481 | 1.0953 | 1.1267 |
September | ||||
Thursday 30 September 2021 | 1.0523 | 1.1105 | 1.0457 | 1.0996 |
Wednesday 29 September 2021 | 1.0881 | 1.1095 | 1.0464 | 1.0508 |
Tuesday 28 September 2021 | 1.1223 | 1.1675 | 1.0837 | 1.0849 |
Monday 27 September 2021 | 1.1238 | 1.1666 | 1.0333 | 1.1247 |
Sunday 26 September 2021 | 1.1272 | 1.1437 | 1.0844 | 1.1255 |
Saturday 25 September 2021 | 1.2253 | 1.2305 | 1.0546 | 1.1294 |
Friday 24 September 2021 | 1.2325 | 1.2447 | 1.1770 | 1.2269 |
Thursday 23 September 2021 | 1.0472 | 1.2355 | 1.0302 | 1.2300 |
Wednesday 22 September 2021 | 1.1295 | 1.1866 | 1.0165 | 1.0467 |
Tuesday 21 September 2021 | 1.3160 | 1.3176 | 1.0976 | 1.1275 |
Monday 20 September 2021 | 1.3675 | 1.3705 | 1.3011 | 1.3112 |
Sunday 19 September 2021 | 1.4192 | 1.4945 | 1.3382 | 1.3674 |
Saturday 18 September 2021 | 1.3840 | 1.4400 | 1.3033 | 1.4245 |
Friday 17 September 2021 | 1.4183 | 1.4975 | 1.3484 | 1.3837 |
Thursday 16 September 2021 | 1.3195 | 1.4195 | 1.3190 | 1.4161 |
Wednesday 15 September 2021 | 1.2484 | 1.3455 | 1.2368 | 1.3152 |
Tuesday 14 September 2021 | 1.3295 | 1.3492 | 1.2005 | 1.2486 |
Monday 13 September 2021 | 1.3160 | 1.3719 | 1.2882 | 1.3292 |
Sunday 12 September 2021 | 1.3051 | 1.3702 | 1.2789 | 1.3166 |
Saturday 11 September 2021 | 1.3702 | 1.4666 | 1.2691 | 1.3046 |
Friday 10 September 2021 | 1.3354 | 1.4542 | 1.2821 | 1.3679 |
Thursday 9 September 2021 | 1.3637 | 1.3813 | 1.1863 | 1.3344 |
Wednesday 8 September 2021 | 1.6455 | 1.6983 | 1.0400 | 1.3584 |
Tuesday 7 September 2021 | 1.6821 | 1.7172 | 1.5647 | 1.6444 |
Monday 6 September 2021 | 1.7390 | 1.7978 | 1.6350 | 1.6809 |
Sunday 5 September 2021 | 1.4514 | 1.7437 | 1.4460 | 1.7402 |
Saturday 4 September 2021 | 1.4480 | 1.4981 | 1.4065 | 1.4573 |
Friday 3 September 2021 | 1.4706 | 1.5195 | 1.4322 | 1.4489 |
Thursday 2 September 2021 | 1.3366 | 1.4971 | 1.3130 | 1.4714 |
Wednesday 1 September 2021 | 1.3150 | 1.6800 | 1.3037 | 1.3395 |
August | ||||
Tuesday 31 August 2021 | 1.4189 | 1.4227 | 1.3074 | 1.3174 |
Monday 30 August 2021 | 1.4560 | 1.4835 | 1.3990 | 1.4207 |
Sunday 29 August 2021 | 1.5200 | 1.5309 | 1.4440 | 1.4571 |
Saturday 28 August 2021 | 1.3714 | 1.5219 | 1.3501 | 1.5167 |
Friday 27 August 2021 | 1.5278 | 1.5473 | 1.3642 | 1.3724 |
Thursday 26 August 2021 | 1.4793 | 1.5533 | 1.4217 | 1.5276 |
Wednesday 25 August 2021 | 1.6280 | 1.6300 | 1.4365 | 1.4783 |
Tuesday 24 August 2021 | 1.6242 | 1.6852 | 1.5902 | 1.6243 |
Monday 23 August 2021 | 1.5852 | 1.6691 | 1.5600 | 1.6260 |
Sunday 22 August 2021 | 1.5501 | 1.7011 | 1.5143 | 1.5867 |
Saturday 21 August 2021 | 1.4719 | 1.5710 | 1.4527 | 1.5517 |
Friday 20 August 2021 | 1.3364 | 1.4717 | 1.3030 | 1.4713 |
Thursday 19 August 2021 | 1.3449 | 1.4079 | 1.2741 | 1.3343 |
Wednesday 18 August 2021 | 1.4196 | 1.5315 | 1.3364 | 1.3513 |
Tuesday 17 August 2021 | 1.4680 | 1.5600 | 1.4145 | 1.4213 |
Monday 16 August 2021 | 1.4440 | 1.4850 | 1.3705 | 1.4671 |
Sunday 15 August 2021 | 1.5106 | 1.5300 | 1.4060 | 1.4415 |
Saturday 14 August 2021 | 1.3220 | 1.5150 | 1.3181 | 1.5129 |
Friday 13 August 2021 | 1.3732 | 1.4784 | 1.2600 | 1.3209 |
Thursday 12 August 2021 | 1.1575 | 1.4267 | 1.1550 | 1.3744 |
Wednesday 11 August 2021 | 1.1267 | 1.1830 | 1.1100 | 1.1580 |
Tuesday 10 August 2021 | 1.0810 | 1.1623 | 1.0400 | 1.1276 |
Monday 9 August 2021 | 1.1676 | 1.1807 | 1.0702 | 1.0800 |
Sunday 8 August 2021 | 1.0788 | 1.1955 | 1.0698 | 1.1684 |
Saturday 7 August 2021 | 1.0679 | 1.0987 | 1.0368 | 1.0806 |
Friday 6 August 2021 | 1.0546 | 1.0742 | 1.0110 | 1.0649 |
Thursday 5 August 2021 | 1.0205 | 1.1300 | 1.0096 | 1.0545 |
Wednesday 4 August 2021 | 1.0462 | 1.0588 | 1.0070 | 1.0186 |
Tuesday 3 August 2021 | 1.0478 | 1.0807 | 1.0218 | 1.0469 |
Monday 2 August 2021 | 1.0812 | 1.1357 | 1.0424 | 1.0519 |
Sunday 1 August 2021 | 1.0632 | 1.1413 | 1.0273 | 1.0844 |
July | ||||
Saturday 31 July 2021 | 1.0271 | 1.0706 | 0.9951 | 1.0691 |
Friday 30 July 2021 | 1.0173 | 1.0429 | 0.9921 | 1.0265 |
Thursday 29 July 2021 | 1.0336 | 1.0578 | 0.9600 | 1.0170 |
Wednesday 28 July 2021 | 1.0156 | 1.0639 | 0.9300 | 1.0420 |
Tuesday 27 July 2021 | 0.9398 | 1.1375 | 0.9329 | 1.0160 |
Monday 26 July 2021 | 0.9492 | 0.9647 | 0.8877 | 0.9411 |
Sunday 25 July 2021 | 0.9493 | 0.9864 | 0.9140 | 0.9520 |
Saturday 24 July 2021 | 0.8929 | 0.9575 | 0.8600 | 0.9489 |
Friday 23 July 2021 | 0.8837 | 0.9322 | 0.8448 | 0.8928 |
Thursday 22 July 2021 | 0.6887 | 0.9454 | 0.6695 | 0.8884 |
Wednesday 21 July 2021 | 0.7348 | 0.7378 | 0.6237 | 0.6897 |
Tuesday 20 July 2021 | 0.7911 | 0.7989 | 0.7292 | 0.7332 |
Monday 19 July 2021 | 0.8087 | 0.8589 | 0.7907 | 0.7937 |
Sunday 18 July 2021 | 0.8123 | 0.8209 | 0.7843 | 0.8018 |
Saturday 17 July 2021 | 0.8800 | 0.8959 | 0.8110 | 0.8135 |
Friday 16 July 2021 | 0.9320 | 0.9452 | 0.8584 | 0.8768 |
Thursday 15 July 2021 | 0.9396 | 0.9612 | 0.8700 | 0.9259 |
Wednesday 14 July 2021 | 0.9922 | 0.9934 | 0.9386 | 0.9480 |
Tuesday 13 July 2021 | 1.0407 | 1.0485 | 0.9663 | 0.9971 |
Monday 12 July 2021 | 1.0314 | 1.0596 | 1.0211 | 1.0413 |
Sunday 11 July 2021 | 1.0508 | 1.0686 | 1.0227 | 1.0352 |
Saturday 10 July 2021 | 1.0403 | 1.0684 | 1.0090 | 1.0536 |
Friday 9 July 2021 | 1.1292 | 1.1292 | 1.0190 | 1.0428 |
Thursday 8 July 2021 | 1.1357 | 1.1736 | 1.1284 | 1.1298 |
Wednesday 7 July 2021 | 1.1012 | 1.1602 | 1.0994 | 1.1349 |
Tuesday 6 July 2021 | 1.1464 | 1.1464 | 1.0830 | 1.1031 |
Monday 5 July 2021 | 1.1024 | 1.1796 | 1.0981 | 1.1474 |
Sunday 4 July 2021 | 1.1072 | 1.1442 | 1.0812 | 1.1136 |
Saturday 3 July 2021 | 1.0721 | 1.1076 | 1.0452 | 1.1019 |
Friday 2 July 2021 | 1.1557 | 1.1572 | 1.0621 | 1.0749 |
Thursday 1 July 2021 | 1.1646 | 1.1782 | 1.0843 | 1.1656 |
June | ||||
Wednesday 30 June 2021 | 1.1220 | 1.2483 | 1.1220 | 1.1702 |
Tuesday 29 June 2021 | 1.1077 | 1.1655 | 1.0905 | 1.1196 |
Monday 28 June 2021 | 1.0674 | 1.1095 | 1.0357 | 1.1095 |
Sunday 27 June 2021 | 1.0399 | 1.1023 | 1.0095 | 1.0762 |
Saturday 26 June 2021 | 1.2034 | 1.2315 | 1.0400 | 1.0400 |
Friday 25 June 2021 | 1.1754 | 1.2422 | 1.1382 | 1.2027 |
Thursday 24 June 2021 | 1.0562 | 1.2493 | 1.0539 | 1.1779 |
Wednesday 23 June 2021 | 1.0801 | 1.2359 | 0.9277 | 1.0694 |
Tuesday 22 June 2021 | 1.3913 | 1.3913 | 1.0934 | 1.1000 |
Monday 21 June 2021 | 1.3539 | 1.4312 | 1.2832 | 1.4000 |
Sunday 20 June 2021 | 1.3757 | 1.4312 | 1.3507 | 1.3609 |
Saturday 19 June 2021 | 1.4992 | 1.5066 | 1.3050 | 1.3724 |
Friday 18 June 2021 | 1.4726 | 1.5549 | 1.4552 | 1.5066 |
Thursday 17 June 2021 | 1.6253 | 1.6368 | 1.4495 | 1.4735 |
Wednesday 16 June 2021 | 1.5549 | 1.7068 | 1.5376 | 1.6317 |
Tuesday 15 June 2021 | 1.4720 | 1.5993 | 1.4155 | 1.5517 |
Monday 14 June 2021 | 1.3320 | 1.4954 | 1.3145 | 1.4733 |
Sunday 13 June 2021 | 1.2352 | 1.3936 | 1.1613 | 1.3610 |
Saturday 12 June 2021 | 1.3510 | 1.3834 | 1.2333 | 1.2518 |
Friday 11 June 2021 | 1.4842 | 1.4964 | 1.3576 | 1.3630 |
Thursday 10 June 2021 | 1.4823 | 1.5354 | 1.3542 | 1.4915 |
Wednesday 9 June 2021 | 1.4926 | 1.5210 | 1.2786 | 1.4808 |
Tuesday 8 June 2021 | 1.5871 | 1.7217 | 1.4632 | 1.4785 |
Monday 7 June 2021 | 1.5262 | 1.5871 | 1.5191 | 1.5809 |
Sunday 6 June 2021 | 1.6320 | 1.6961 | 1.4461 | 1.5300 |
Saturday 5 June 2021 | 1.8197 | 1.8204 | 1.5591 | 1.6309 |
Friday 4 June 2021 | 1.7940 | 1.8810 | 1.7650 | 1.8200 |
Thursday 3 June 2021 | 1.8134 | 1.8854 | 1.7500 | 1.7981 |
Wednesday 2 June 2021 | 1.8729 | 1.9800 | 1.7664 | 1.8285 |
Tuesday 1 June 2021 | 1.8565 | 1.9368 | 1.7477 | 1.8709 |
May | ||||
Monday 31 May 2021 | 1.6782 | 1.9672 | 1.5545 | 1.8640 |
Sunday 30 May 2021 | 1.8446 | 1.9092 | 1.5182 | 1.6986 |
Saturday 29 May 2021 | 2.0253 | 2.0594 | 1.6667 | 1.8214 |
Friday 28 May 2021 | 2.1978 | 2.2650 | 1.8640 | 2.0251 |
Thursday 27 May 2021 | 1.9500 | 2.4387 | 1.8417 | 2.2144 |
Wednesday 26 May 2021 | 1.7541 | 1.9499 | 1.5136 | 1.9300 |
Tuesday 25 May 2021 | 1.0998 | 2.2790 | 1.0672 | 1.7441 |
Monday 24 May 2021 | 1.1688 | 1.2536 | 0.7480 | 1.0934 |
Sunday 23 May 2021 | 1.5000 | 1.6068 | 1.1296 | 1.1969 |
Saturday 22 May 2021 | 1.8351 | 1.9541 | 1.2057 | 1.4856 |
Friday 21 May 2021 | 1.6308 | 2.6500 | 1.3455 | 1.8453 |
Thursday 20 May 2021 | 2.4700 | 2.8500 | 1.1000 | 1.6359 |
Wednesday 19 May 2021 | 1.7453 | 3.0000 | 1.7152 | 2.4531 |
Tuesday 18 May 2021 | 1.6825 | 1.7838 | 1.6108 | 1.7290 |