Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4588 USD |
1,632.6103 MATIC |
0.4583 USD |
0.4522 USD |
0.4681 USD |
0.4681 USD |
| 2025-01-21 |
0.4549 USD |
141,927.1844 MATIC |
0.4418 USD |
0.4278 USD |
0.4657 USD |
0.4548 USD |
| 2025-01-20 |
0.4585 USD |
88,261.6925 MATIC |
0.4541 USD |
0.4483 USD |
0.4920 USD |
0.4621 USD |
| 2025-01-19 |
0.4542 USD |
162,451.6590 MATIC |
0.4901 USD |
0.4483 USD |
0.4987 USD |
0.4483 USD |
| 2025-01-18 |
0.5046 USD |
88,523.2942 MATIC |
0.5210 USD |
0.4795 USD |
0.5300 USD |
0.4795 USD |
| 2025-01-17 |
0.5111 USD |
268,960.4053 MATIC |
0.4769 USD |
0.4470 USD |
0.6734 USD |
0.5191 USD |
| 2025-01-16 |
0.4727 USD |
110,679.2151 MATIC |
0.4855 USD |
0.4429 USD |
0.4884 USD |
0.4782 USD |
| 2025-01-15 |
0.4603 USD |
41,453.9355 MATIC |
0.4547 USD |
0.4449 USD |
0.4750 USD |
0.4736 USD |
| 2025-01-14 |
0.4502 USD |
14,191.1358 MATIC |
0.4427 USD |
0.4392 USD |
0.4539 USD |
0.4486 USD |
| 2025-01-13 |
0.4115 USD |
192,199.4520 MATIC |
0.4521 USD |
0.4006 USD |
0.4613 USD |
0.4290 USD |
| 2025-01-12 |
0.4552 USD |
42,594.4926 MATIC |
0.4695 USD |
0.4388 USD |
0.4697 USD |
0.4496 USD |
| 2025-01-11 |
0.4579 USD |
9,470.2057 MATIC |
0.4560 USD |
0.4490 USD |
0.4701 USD |
0.4643 USD |
| 2025-01-10 |
0.4542 USD |
36,071.1868 MATIC |
0.4529 USD |
0.4435 USD |
0.4701 USD |
0.4592 USD |
| 2025-01-09 |
0.4553 USD |
35,932.1863 MATIC |
0.4594 USD |
0.4439 USD |
0.4730 USD |
0.4634 USD |
| 2025-01-08 |
0.4633 USD |
117,330.1101 MATIC |
0.4692 USD |
0.4391 USD |
0.5046 USD |
0.4588 USD |
| 2025-01-07 |
0.4865 USD |
42,160.7376 MATIC |
0.5237 USD |
0.4558 USD |
0.5320 USD |
0.4910 USD |
| 2025-01-06 |
0.5176 USD |
107,557.1120 MATIC |
0.5142 USD |
0.5017 USD |
0.5376 USD |
0.5291 USD |
| 2025-01-05 |
0.5096 USD |
65,796.8914 MATIC |
0.5229 USD |
0.4905 USD |
0.5300 USD |
0.5125 USD |
| 2025-01-04 |
0.5146 USD |
55,837.3855 MATIC |
0.5206 USD |
0.4993 USD |
0.5370 USD |
0.5117 USD |
| 2025-01-03 |
0.5141 USD |
103,282.9447 MATIC |
0.4831 USD |
0.4761 USD |
0.5400 USD |
0.5190 USD |
| 2025-01-02 |
0.4891 USD |
93,272.5367 MATIC |
0.4767 USD |
0.4729 USD |
0.5227 USD |
0.4817 USD |
| 2025-01-01 |
0.4661 USD |
32,591.1814 MATIC |
0.4567 USD |
0.4512 USD |
0.4682 USD |
0.4682 USD |
| 2024-12-31 |
0.4621 USD |
77,982.1882 MATIC |
0.4627 USD |
0.4501 USD |
0.4753 USD |
0.4561 USD |
| 2024-12-30 |
0.4672 USD |
150,202.9878 MATIC |
0.4705 USD |
0.4505 USD |
0.4790 USD |
0.4731 USD |
| 2024-12-29 |
0.4732 USD |
42,267.9141 MATIC |
0.4888 USD |
0.4700 USD |
0.4923 USD |
0.4748 USD |
| 2024-12-28 |
0.4825 USD |
44,295.4923 MATIC |
0.4810 USD |
0.4719 USD |
0.4862 USD |
0.4835 USD |
| 2024-12-27 |
0.4867 USD |
59,606.4989 MATIC |
0.4781 USD |
0.4740 USD |
0.5002 USD |
0.4886 USD |
| 2024-12-26 |
0.4877 USD |
84,242.1763 MATIC |
0.5156 USD |
0.4730 USD |
0.5217 USD |
0.4730 USD |
| 2024-12-25 |
0.5188 USD |
63,855.4551 MATIC |
0.5262 USD |
0.5066 USD |
0.5293 USD |
0.5189 USD |
| 2024-12-24 |
0.5129 USD |
112,503.9437 MATIC |
0.4998 USD |
0.4910 USD |
0.5341 USD |
0.5213 USD |
| 2024-12-23 |
0.4773 USD |
113,783.4418 MATIC |
0.4713 USD |
0.4668 USD |
0.4924 USD |
0.4830 USD |
| 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 |