Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.3206 USD |
44,708.7224 MATIC |
0.3135 USD |
0.3001 USD |
0.3332 USD |
0.3087 USD |
| 2024-11-01 |
0.3191 USD |
44,832.2239 MATIC |
0.3207 USD |
0.3100 USD |
0.3302 USD |
0.3161 USD |
| 2024-10-31 |
0.3238 USD |
249,527.1314 MATIC |
0.3354 USD |
0.3153 USD |
0.3361 USD |
0.3249 USD |
| 2024-10-30 |
0.3309 USD |
51,990.8373 MATIC |
0.3335 USD |
0.3256 USD |
0.3393 USD |
0.3286 USD |
| 2024-10-29 |
0.3276 USD |
477,626.4524 MATIC |
0.3204 USD |
0.3157 USD |
0.3447 USD |
0.3392 USD |
| 2024-10-28 |
0.3283 USD |
38,559.8142 MATIC |
0.3356 USD |
0.3192 USD |
0.3356 USD |
0.3300 USD |
| 2024-10-27 |
0.3320 USD |
5,036.5192 MATIC |
0.3356 USD |
0.3255 USD |
0.3356 USD |
0.3351 USD |
| 2024-10-26 |
0.3270 USD |
21,678.8541 MATIC |
0.3198 USD |
0.3198 USD |
0.3356 USD |
0.3306 USD |
| 2024-10-25 |
0.3440 USD |
58,499.5647 MATIC |
0.3522 USD |
0.3231 USD |
0.3558 USD |
0.3268 USD |
| 2024-10-24 |
0.3495 USD |
170,469.3523 MATIC |
0.3543 USD |
0.3324 USD |
0.3680 USD |
0.3576 USD |
| 2024-10-23 |
0.3579 USD |
122,280.1284 MATIC |
0.3676 USD |
0.3458 USD |
0.3748 USD |
0.3592 USD |
| 2024-10-22 |
0.3697 USD |
9,055.2554 MATIC |
0.3703 USD |
0.3641 USD |
0.3847 USD |
0.3748 USD |
| 2024-10-21 |
0.3779 USD |
24,149.8119 MATIC |
0.3849 USD |
0.3703 USD |
0.3892 USD |
0.3743 USD |
| 2024-10-20 |
0.3913 USD |
93,278.1937 MATIC |
0.3750 USD |
0.3649 USD |
0.3995 USD |
0.3793 USD |
| 2024-10-19 |
0.3726 USD |
37,570.0635 MATIC |
0.3754 USD |
0.3649 USD |
0.3758 USD |
0.3666 USD |
| 2024-10-18 |
0.3710 USD |
2,376.6599 MATIC |
0.3716 USD |
0.3649 USD |
0.3755 USD |
0.3755 USD |
| 2024-10-17 |
0.3758 USD |
13,731.3407 MATIC |
0.3729 USD |
0.3649 USD |
0.3803 USD |
0.3677 USD |
| 2024-10-16 |
0.3674 USD |
29,597.1154 MATIC |
0.3796 USD |
0.3642 USD |
0.3803 USD |
0.3769 USD |
| 2024-10-15 |
0.3767 USD |
51,147.4938 MATIC |
0.3761 USD |
0.3642 USD |
0.3851 USD |
0.3642 USD |
| 2024-10-14 |
0.3711 USD |
19,044.1712 MATIC |
0.3654 USD |
0.3640 USD |
0.3760 USD |
0.3754 USD |
| 2024-10-13 |
0.3673 USD |
15,795.5982 MATIC |
0.3717 USD |
0.3619 USD |
0.3721 USD |
0.3619 USD |
| 2024-10-12 |
0.3732 USD |
21,913.0166 MATIC |
0.3725 USD |
0.3683 USD |
0.3754 USD |
0.3732 USD |
| 2024-10-11 |
0.3729 USD |
32,431.3252 MATIC |
0.3672 USD |
0.3651 USD |
0.3743 USD |
0.3736 USD |
| 2024-10-10 |
0.3658 USD |
107,749.1835 MATIC |
0.3667 USD |
0.3622 USD |
0.3693 USD |
0.3622 USD |
| 2024-10-09 |
0.3676 USD |
6,738.3003 MATIC |
0.3805 USD |
0.3613 USD |
0.3851 USD |
0.3613 USD |
| 2024-10-08 |
0.3767 USD |
23,151.6306 MATIC |
0.3756 USD |
0.3726 USD |
0.3779 USD |
0.3744 USD |
| 2024-10-07 |
0.3852 USD |
45,984.3233 MATIC |
0.3826 USD |
0.3809 USD |
0.3902 USD |
0.3809 USD |