Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4777 USD |
127,675.7531 MATIC |
0.4701 USD |
0.4655 USD |
0.4905 USD |
0.4668 USD |
| 2024-12-21 |
0.5028 USD |
234,755.5398 MATIC |
0.4971 USD |
0.4658 USD |
0.5652 USD |
0.4675 USD |
| 2024-12-20 |
0.4558 USD |
269,403.0261 MATIC |
0.4803 USD |
0.4085 USD |
0.5141 USD |
0.4910 USD |
| 2024-12-19 |
0.4979 USD |
85,181.9571 MATIC |
0.5354 USD |
0.4566 USD |
0.5354 USD |
0.4857 USD |
| 2024-12-18 |
0.5424 USD |
246,722.1047 MATIC |
0.5680 USD |
0.5140 USD |
0.6046 USD |
0.5351 USD |
| 2024-12-17 |
0.5774 USD |
169,335.8022 MATIC |
0.5922 USD |
0.5602 USD |
0.6006 USD |
0.5762 USD |
| 2024-12-16 |
0.6123 USD |
178,433.4569 MATIC |
0.6200 USD |
0.5580 USD |
0.6287 USD |
0.5976 USD |
| 2024-12-15 |
0.6043 USD |
36,853.0862 MATIC |
0.6060 USD |
0.5834 USD |
0.6300 USD |
0.6189 USD |
| 2024-12-14 |
0.6061 USD |
11,945.3570 MATIC |
0.6285 USD |
0.5991 USD |
0.6376 USD |
0.6150 USD |
| 2024-12-13 |
0.6246 USD |
44,512.6666 MATIC |
0.6260 USD |
0.6011 USD |
0.6621 USD |
0.6190 USD |
| 2024-12-12 |
0.6438 USD |
217,137.9493 MATIC |
0.6309 USD |
0.6011 USD |
0.6734 USD |
0.6259 USD |
| 2024-12-11 |
0.5927 USD |
71,905.3554 MATIC |
0.5789 USD |
0.5434 USD |
0.6452 USD |
0.6210 USD |
| 2024-12-10 |
0.5799 USD |
390,773.8851 MATIC |
0.6248 USD |
0.5372 USD |
0.6500 USD |
0.5514 USD |
| 2024-12-09 |
0.6260 USD |
219,384.8959 MATIC |
0.7193 USD |
0.5858 USD |
0.7399 USD |
0.5950 USD |
| 2024-12-08 |
0.7112 USD |
32,593.7873 MATIC |
0.7161 USD |
0.6837 USD |
0.7411 USD |
0.6993 USD |
| 2024-12-07 |
0.7168 USD |
98,430.3802 MATIC |
0.7082 USD |
0.6870 USD |
0.7352 USD |
0.7125 USD |
| 2024-12-06 |
0.6998 USD |
79,852.4843 MATIC |
0.6859 USD |
0.6714 USD |
0.7290 USD |
0.7082 USD |
| 2024-12-05 |
0.6832 USD |
128,098.9720 MATIC |
0.7294 USD |
0.6651 USD |
0.7299 USD |
0.6843 USD |
| 2024-12-04 |
0.7299 USD |
250,902.4386 MATIC |
0.7139 USD |
0.7000 USD |
0.7671 USD |
0.7124 USD |
| 2024-12-03 |
0.7004 USD |
440,224.2606 MATIC |
0.6550 USD |
0.6299 USD |
0.7800 USD |
0.6756 USD |
| 2024-12-02 |
0.6219 USD |
360,855.4451 MATIC |
0.6100 USD |
0.5890 USD |
0.6450 USD |
0.6208 USD |
| 2024-12-01 |
0.5969 USD |
51,564.2502 MATIC |
0.6001 USD |
0.5801 USD |
0.6145 USD |
0.6004 USD |
| 2024-11-30 |
0.5872 USD |
84,864.6090 MATIC |
0.5855 USD |
0.5680 USD |
0.6032 USD |
0.5980 USD |
| 2024-11-29 |
0.5740 USD |
68,534.6592 MATIC |
0.5639 USD |
0.5522 USD |
0.5942 USD |
0.5740 USD |
| 2024-11-28 |
0.5716 USD |
13,750.1393 MATIC |
0.5753 USD |
0.5492 USD |
0.5900 USD |
0.5576 USD |
| 2024-11-27 |
0.5603 USD |
66,162.4100 MATIC |
0.5399 USD |
0.5320 USD |
0.5770 USD |
0.5757 USD |
| 2024-11-26 |
0.5343 USD |
95,531.3678 MATIC |
0.5621 USD |
0.5009 USD |
0.5672 USD |
0.5239 USD |
| 2024-11-25 |
0.5871 USD |
224,664.9178 MATIC |
0.5764 USD |
0.5389 USD |
0.6250 USD |
0.5466 USD |
| 2024-11-24 |
0.5632 USD |
250,466.6171 MATIC |
0.5686 USD |
0.5110 USD |
0.5981 USD |
0.5375 USD |
| 2024-11-23 |
0.5465 USD |
730,249.8232 MATIC |
0.4795 USD |
0.4655 USD |
0.6100 USD |
0.5763 USD |
| 2024-11-22 |
0.4767 USD |
218,924.1903 MATIC |
0.4520 USD |
0.4396 USD |
0.4795 USD |
0.4795 USD |
| 2024-11-21 |
0.4399 USD |
105,935.5963 MATIC |
0.4357 USD |
0.4164 USD |
0.4584 USD |
0.4482 USD |
| 2024-11-20 |
0.4470 USD |
452,688.3923 MATIC |
0.4347 USD |
0.4008 USD |
0.4655 USD |
0.4487 USD |
| 2024-11-19 |
0.4427 USD |
68,763.1613 MATIC |
0.4596 USD |
0.4220 USD |
0.4617 USD |
0.4382 USD |
| 2024-11-18 |
0.4312 USD |
215,088.5628 MATIC |
0.4056 USD |
0.3957 USD |
0.4795 USD |
0.4572 USD |
| 2024-11-17 |
0.4164 USD |
151,086.3859 MATIC |
0.4272 USD |
0.3994 USD |
0.4401 USD |
0.4129 USD |
| 2024-11-16 |
0.4224 USD |
673,542.6809 MATIC |
0.3726 USD |
0.3726 USD |
0.4382 USD |
0.4280 USD |
| 2024-11-15 |
0.3622 USD |
285,421.0347 MATIC |
0.3580 USD |
0.3455 USD |
0.3742 USD |
0.3645 USD |
| 2024-11-14 |
0.3768 USD |
111,904.3802 MATIC |
0.3791 USD |
0.3662 USD |
0.3886 USD |
0.3666 USD |
| 2024-11-13 |
0.3809 USD |
607,408.1868 MATIC |
0.4004 USD |
0.3630 USD |
0.4054 USD |
0.3743 USD |
| 2024-11-12 |
0.4201 USD |
697,168.9037 MATIC |
0.4245 USD |
0.3867 USD |
0.4457 USD |
0.4073 USD |
| 2024-11-11 |
0.4109 USD |
407,081.3034 MATIC |
0.4150 USD |
0.3945 USD |
0.4245 USD |
0.4192 USD |
| 2024-11-10 |
0.4004 USD |
147,715.6296 MATIC |
0.3912 USD |
0.3804 USD |
0.4095 USD |
0.4095 USD |
| 2024-11-09 |
0.3907 USD |
111,063.5925 MATIC |
0.3922 USD |
0.3701 USD |
0.3968 USD |
0.3865 USD |
| 2024-11-08 |
0.3854 USD |
606,456.8385 MATIC |
0.3457 USD |
0.3430 USD |
0.4216 USD |
0.3851 USD |
| 2024-11-07 |
0.3503 USD |
214,270.7957 MATIC |
0.3296 USD |
0.3296 USD |
0.3722 USD |
0.3425 USD |
| 2024-11-06 |
0.3237 USD |
74,799.6849 MATIC |
0.3037 USD |
0.3036 USD |
0.3446 USD |
0.3334 USD |
| 2024-11-05 |
0.3021 USD |
15,864.1253 MATIC |
0.2874 USD |
0.2861 USD |
0.3115 USD |
0.3084 USD |
| 2024-11-04 |
0.2958 USD |
85,098.2454 MATIC |
0.2990 USD |
0.2835 USD |
0.3049 USD |
0.2985 USD |
| 2024-11-03 |
0.3013 USD |
41,217.4402 MATIC |
0.3100 USD |
0.2863 USD |
0.3115 USD |
0.2983 USD |