Historische Daten
MATICUSD - Polygon / US Dollar
0.68207
+0.20% +0.0 pips
0.68207
+0.20% +0.0 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
---|---|---|---|---|---|---|
May 09, 2024 00:00 | 0.6807 | 0.6903 | 0.671 | 0.68207 | +0.0 | +0.20% |
May 08, 2024 00:00 | 0.6932 | 0.6953 | 0.6722 | 0.6809 | +0.0 | -1.81% |
May 07, 2024 00:00 | 0.71 | 0.7188 | 0.6878 | 0.6915 | +0.0 | -2.68% |
May 06, 2024 00:00 | 0.7338 | 0.77863 | 0.7095 | 0.7099 | +0.0 | -3.37% |
May 05, 2024 00:00 | 0.7293 | 0.74129 | 0.719 | 0.734 | +0.0 | +0.64% |
May 04, 2024 00:00 | 0.7327 | 0.7403 | 0.7242 | 0.7292 | +0.0 | -0.48% |
May 03, 2024 00:00 | 0.7205 | 0.742 | 0.7144 | 0.7326 | +0.0 | +1.65% |
May 02, 2024 00:00 | 0.6912 | 0.7265 | 0.6724 | 0.7209 | +0.0 | +4.12% |
May 01, 2024 00:00 | 0.6666 | 0.6975 | 0.6299 | 0.6908 | +0.0 | +3.50% |
Apr 30, 2024 00:00 | 0.7039 | 0.7129 | 0.6464 | 0.6666 | +0.0 | -5.60% |
Apr 29, 2024 00:00 | 0.7213 | 0.7334 | 0.6887 | 0.7036 | +0.0 | -2.52% |
Apr 28, 2024 00:00 | 0.7326 | 0.7493 | 0.7181 | 0.7212 | +0.0 | -1.58% |
Apr 27, 2024 00:00 | 0.7029 | 0.7355 | 0.6807 | 0.732 | +0.0 | +3.98% |
Apr 26, 2024 00:00 | 0.7202 | 0.732 | 0.6994 | 0.7022 | +0.0 | -2.56% |
Apr 25, 2024 00:00 | 0.7051 | 0.7278 | 0.6912 | 0.7205 | +0.0 | +2.14% |
Apr 24, 2024 00:00 | 0.7291 | 0.765 | 0.6973 | 0.704 | +0.0 | -3.57% |
Apr 23, 2024 00:00 | 0.7428 | 0.74911 | 0.7228 | 0.7292 | +0.0 | -1.87% |
Apr 22, 2024 00:00 | 0.7138 | 0.7499 | 0.7091 | 0.7429 | +0.0 | +3.92% |
Apr 21, 2024 00:00 | 0.7386 | 0.74551 | 0.7004 | 0.7137 | +0.0 | -3.49% |
Apr 20, 2024 00:00 | 0.6732 | 0.7408 | 0.6637 | 0.7387 | +0.1 | +8.87% |
Apr 19, 2024 00:00 | 0.6759 | 0.6962 | 0.6196 | 0.673 | +0.0 | -0.43% |
Apr 18, 2024 00:00 | 0.6678 | 0.6921 | 0.6501 | 0.676 | +0.0 | +1.21% |
Apr 17, 2024 00:00 | 0.70321 | 0.7103 | 0.655 | 0.6682 | +0.0 | -5.24% |
Apr 16, 2024 00:00 | 0.7044 | 0.7309 | 0.6729 | 0.7034 | +0.0 | -0.14% |
Apr 15, 2024 00:00 | 0.7117 | 0.7528 | 0.6821 | 0.7078 | +0.0 | -0.55% |
Apr 14, 2024 00:00 | 0.6541 | 0.7193 | 0.6317 | 0.7117 | +0.1 | +8.09% |
Apr 13, 2024 00:00 | 0.7658 | 0.89 | 0.59 | 0.6537 | -0.1 | -17.15% |
Apr 12, 2024 00:00 | 0.878 | 0.92115 | 0.7159 | 0.7662 | -0.1 | -14.59% |
Apr 11, 2024 00:00 | 0.8873 | 0.896 | 0.8614 | 0.8779 | +0.0 | -1.07% |
Apr 10, 2024 00:00 | 0.8969 | 0.9027 | 0.853 | 0.8871 | +0.0 | -1.10% |
Apr 09, 2024 00:00 | 0.9471 | 0.95 | 0.8932 | 0.8971 | -0.1 | -5.57% |
Apr 08, 2024 00:00 | 0.9112 | 0.9496 | 0.8899 | 0.9464 | +0.0 | +3.72% |
Apr 07, 2024 00:00 | 0.8974 | 0.9239 | 0.8931 | 0.9113 | +0.0 | +1.53% |
Apr 06, 2024 00:00 | 0.8842 | 0.90661 | 0.8815 | 0.8976 | +0.0 | +1.49% |
Apr 05, 2024 00:00 | 0.9058 | 0.9096 | 0.86 | 0.8842 | +0.0 | -2.44% |
Apr 04, 2024 00:00 | 0.8954 | 0.923 | 0.8728 | 0.906 | +0.0 | +1.17% |
Apr 03, 2024 00:00 | 0.9004 | 0.9233 | 0.8734 | 0.8952 | +0.0 | -0.58% |
Apr 02, 2024 00:00 | 0.9514 | 0.9514 | 0.8849 | 0.9 | -0.1 | -5.71% |
Apr 01, 2024 00:00 | 1.003 | 1.0083 | 0.926 | 0.9511 | -0.1 | -5.46% |
Mar 31, 2024 00:00 | 0.98 | 1.00399 | 0.9766 | 1.0031 | +0.0 | +2.30% |
Mar 30, 2024 00:00 | 0.9911 | 1.004 | 0.9752 | 0.98 | +0.0 | -1.13% |
Mar 29, 2024 00:00 | 1.0022 | 1.0062 | 0.977 | 0.9909 | +0.0 | -1.14% |
Mar 28, 2024 00:00 | 1.0084 | 1.0261 | 0.9952 | 1.0021 | +0.0 | -0.63% |
Mar 27, 2024 00:00 | 1.0458 | 1.0865 | 0.9989 | 1.008 | +0.0 | -3.75% |
Mar 26, 2024 00:00 | 1.0458 | 1.0779 | 1.0251 | 1.0459 | +0.0 | +0.01% |
Mar 25, 2024 00:00 | 1.0118 | 1.061 | 1.0019 | 1.046 | +0.0 | +3.27% |
Mar 24, 2024 00:00 | 0.9793 | 1.0169 | 0.9753 | 1.0113 | +0.0 | +3.16% |
Mar 23, 2024 00:00 | 0.9734 | 1.0033 | 0.9545 | 0.9798 | +0.0 | +0.65% |
Mar 22, 2024 00:00 | 0.9952 | 1.0188 | 0.9499 | 0.9728 | +0.0 | -2.30% |
Mar 21, 2024 00:00 | 1.0079 | 1.013 | 0.9709 | 0.9949 | +0.0 | -1.31% |
Mar 20, 2024 00:00 | 0.9313 | 1.01747 | 0.91 | 1.0085 | +0.1 | +7.65% |
Mar 19, 2024 00:00 | 1.03 | 1.0366 | 0.9086 | 0.9323 | -0.1 | -10.48% |
Mar 18, 2024 00:00 | 1.0877 | 1.0891 | 1.0084 | 1.03051 | -0.1 | -5.55% |
Mar 17, 2024 00:00 | 1.0414 | 1.1033 | 1.005 | 1.0878 | +0.0 | +4.27% |
Mar 16, 2024 00:00 | 1.1418 | 1.1683 | 1.0233 | 1.0428 | -0.1 | -9.49% |
Mar 15, 2024 00:00 | 1.2219 | 1.23074 | 1.0639 | 1.1406 | -0.1 | -7.13% |
Mar 14, 2024 00:00 | 1.271 | 1.286 | 1.162 | 1.2228 | +0.0 | -3.94% |
Mar 13, 2024 00:00 | 1.1823 | 1.29189 | 1.176 | 1.2705 | +0.1 | +6.94% |
Mar 12, 2024 00:00 | 1.2411 | 1.2469 | 1.118 | 1.1822 | -0.1 | -4.98% |
Mar 11, 2024 00:00 | 1.2298 | 1.2501 | 1.1652 | 1.2421 | +0.0 | +0.99% |
Mar 10, 2024 00:00 | 1.1593 | 1.25 | 1.0963 | 1.2296 | +0.1 | +5.72% |
Mar 09, 2024 00:00 | 1.1278 | 1.1605 | 1.1188 | 1.1595 | +0.0 | +2.73% |
Mar 08, 2024 00:00 | 1.1622 | 1.17896 | 1.0959 | 1.1272 | +0.0 | -3.11% |
Mar 07, 2024 00:00 | 1.119 | 1.17724 | 1.1005 | 1.1622 | +0.0 | +3.72% |
Mar 06, 2024 00:00 | 1.0344 | 1.11964 | 0.9946 | 1.1179 | +0.1 | +7.47% |
Mar 05, 2024 00:00 | 1.1462 | 1.14912 | 0.9193 | 1.0319 | -0.1 | -11.08% |
Mar 04, 2024 00:00 | 1.0897 | 1.15106 | 1.0811 | 1.1463 | +0.1 | +4.94% |
Mar 03, 2024 00:00 | 1.0955 | 1.1192 | 1.02482 | 1.0892 | +0.0 | -0.58% |
Mar 02, 2024 00:00 | 1.0255 | 1.1017 | 1.0235 | 1.0955 | +0.1 | +6.39% |
Mar 01, 2024 00:00 | 1.0022 | 1.0298 | 1.0 | 1.0258 | +0.0 | +2.30% |
Feb 29, 2024 00:00 | 1.0102 | 1.0625 | 0.9808 | 1.0001 | +0.0 | -1.01% |
Feb 28, 2024 00:00 | 1.0289 | 1.0696 | 0.959 | 1.011 | +0.0 | -1.77% |
Feb 27, 2024 00:00 | 1.06 | 1.079 | 1.0158 | 1.0292 | +0.0 | -2.99% |
Feb 26, 2024 00:00 | 0.9991 | 1.072 | 0.9722 | 1.0592 | +0.1 | +5.67% |
Feb 25, 2024 00:00 | 0.9941 | 1.0045 | 0.95 | 0.9989 | +0.0 | +0.48% |
Feb 24, 2024 00:00 | 0.9868 | 1.0309 | 0.9733 | 0.9947 | +0.0 | +0.79% |
Feb 23, 2024 00:00 | 0.9922 | 1.0101 | 0.9427 | 0.9861 | +0.0 | -0.62% |
Feb 22, 2024 00:00 | 0.9515 | 1.0573 | 0.9205 | 0.9934 | +0.0 | +4.22% |
Feb 21, 2024 00:00 | 1.0227 | 1.0368 | 0.90736 | 0.9512 | -0.1 | -7.52% |
Feb 20, 2024 00:00 | 0.9973 | 1.0341 | 0.9439 | 1.0228 | +0.0 | +2.49% |
Feb 19, 2024 00:00 | 0.9998 | 1.01165 | 0.9735 | 0.9969 | +0.0 | -0.29% |
Feb 18, 2024 00:00 | 0.9282 | 1.0 | 0.918 | 0.9999 | +0.1 | +7.17% |
Feb 17, 2024 00:00 | 0.952 | 0.95966 | 0.9004 | 0.9284 | +0.0 | -2.54% |
Feb 16, 2024 00:00 | 0.8905 | 0.9573 | 0.8868 | 0.9521 | +0.1 | +6.47% |
Feb 15, 2024 00:00 | 0.8909 | 0.92837 | 0.8718 | 0.8906 | +0.0 | -0.03% |
Feb 14, 2024 00:00 | 0.8476 | 0.8979 | 0.8462 | 0.8909 | +0.0 | +4.86% |
Feb 13, 2024 00:00 | 0.8812 | 0.88537 | 0.8434 | 0.8548 | +0.0 | -3.09% |
Feb 12, 2024 00:00 | 0.8356 | 0.8862 | 0.818 | 0.88 | +0.0 | +5.05% |
Feb 11, 2024 00:00 | 0.849 | 0.8658 | 0.8289 | 0.83521 | +0.0 | -1.65% |
Feb 10, 2024 00:00 | 0.8534 | 0.869 | 0.838 | 0.8495 | +0.0 | -0.46% |
Feb 09, 2024 00:00 | 0.8339 | 0.8593 | 0.8312 | 0.8526 | +0.0 | +2.19% |
Feb 08, 2024 00:00 | 0.8343 | 0.851 | 0.8224 | 0.8339 | +0.0 | -0.05% |
Feb 07, 2024 00:00 | 0.805 | 0.83829 | 0.7866 | 0.8338 | +0.0 | +3.45% |
Feb 06, 2024 00:00 | 0.7793 | 0.8173 | 0.7766 | 0.8052 | +0.0 | +3.22% |
Feb 05, 2024 00:00 | 0.773 | 0.7945 | 0.762 | 0.7797 | +0.0 | +0.86% |
Feb 04, 2024 00:00 | 0.7849 | 0.7884 | 0.77 | 0.7737 | +0.0 | -1.45% |
Feb 03, 2024 00:00 | 0.7999 | 0.806 | 0.7802 | 0.7846 | +0.0 | -1.95% |
Feb 02, 2024 00:00 | 0.8112 | 0.8225 | 0.7725 | 0.7995 | +0.0 | -1.46% |
Feb 01, 2024 00:00 | 0.7867 | 0.8171 | 0.765 | 0.811 | +0.0 | +3.00% |
Jan 31, 2024 00:00 | 0.7992 | 0.8336 | 0.7783 | 0.7865 | +0.0 | -1.61% |