Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.5562 USD |
496,463.9670 MATIC |
0.5336 USD |
0.5330 USD |
0.5758 USD |
0.5679 USD |
| 2023-09-30 |
0.5316 USD |
29,822.1160 MATIC |
0.5264 USD |
0.5247 USD |
0.5376 USD |
0.5317 USD |
| 2023-09-29 |
0.5244 USD |
75,572.2361 MATIC |
0.5213 USD |
0.5185 USD |
0.5281 USD |
0.5259 USD |
| 2023-09-28 |
0.5128 USD |
41,766.6320 MATIC |
0.5042 USD |
0.5042 USD |
0.5229 USD |
0.5203 USD |
| 2023-09-27 |
0.5093 USD |
35,143.8330 MATIC |
0.5112 USD |
0.5017 USD |
0.5157 USD |
0.5031 USD |
| 2023-09-26 |
0.5210 USD |
21,770.3025 MATIC |
0.5205 USD |
0.5065 USD |
0.5247 USD |
0.5112 USD |
| 2023-09-25 |
0.5182 USD |
24,919.5260 MATIC |
0.5121 USD |
0.5068 USD |
0.5198 USD |
0.5181 USD |
| 2023-09-24 |
0.5217 USD |
15,513.4092 MATIC |
0.5201 USD |
0.5193 USD |
0.5263 USD |
0.5207 USD |
| 2023-09-23 |
0.5215 USD |
44,034.5063 MATIC |
0.5224 USD |
0.5193 USD |
0.5242 USD |
0.5216 USD |
| 2023-09-22 |
0.5199 USD |
39,795.1223 MATIC |
0.5196 USD |
0.5160 USD |
0.5249 USD |
0.5192 USD |
| 2023-09-21 |
0.5329 USD |
59,895.3193 MATIC |
0.5412 USD |
0.5197 USD |
0.5430 USD |
0.5215 USD |
| 2023-09-20 |
0.5444 USD |
106,811.1128 MATIC |
0.5472 USD |
0.5362 USD |
0.5490 USD |
0.5430 USD |
| 2023-09-19 |
0.5445 USD |
369,466.1326 MATIC |
0.5271 USD |
0.5253 USD |
0.5463 USD |
0.5442 USD |
| 2023-09-18 |
0.5298 USD |
142,401.7107 MATIC |
0.5179 USD |
0.5126 USD |
0.5362 USD |
0.5260 USD |
| 2023-09-17 |
0.5207 USD |
24,810.7952 MATIC |
0.5277 USD |
0.5138 USD |
0.5277 USD |
0.5168 USD |
| 2023-09-16 |
0.5300 USD |
52,122.3760 MATIC |
0.5315 USD |
0.5255 USD |
0.5362 USD |
0.5282 USD |
| 2023-09-15 |
0.5220 USD |
56,628.3333 MATIC |
0.5217 USD |
0.5165 USD |
0.5285 USD |
0.5217 USD |
| 2023-09-14 |
0.5227 USD |
24,373.1712 MATIC |
0.5142 USD |
0.5142 USD |
0.5269 USD |
0.5232 USD |
| 2023-09-13 |
0.5147 USD |
81,096.8558 MATIC |
0.5076 USD |
0.5071 USD |
0.5237 USD |
0.5145 USD |
| 2023-09-12 |
0.5103 USD |
117,052.4451 MATIC |
0.5029 USD |
0.5015 USD |
0.5172 USD |
0.5107 USD |
| 2023-09-11 |
0.5061 USD |
84,213.9119 MATIC |
0.5241 USD |
0.4939 USD |
0.5250 USD |
0.5021 USD |
| 2023-09-10 |
0.5210 USD |
319,556.0797 MATIC |
0.5386 USD |
0.5141 USD |
0.5390 USD |
0.5242 USD |
| 2023-09-09 |
0.5405 USD |
3,576.3017 MATIC |
0.5423 USD |
0.5399 USD |
0.5432 USD |
0.5405 USD |
| 2023-09-08 |
0.5434 USD |
60,042.1509 MATIC |
0.5546 USD |
0.5340 USD |
0.5577 USD |
0.5432 USD |
| 2023-09-07 |
0.5526 USD |
22,013.9535 MATIC |
0.5597 USD |
0.5507 USD |
0.5656 USD |
0.5521 USD |
| 2023-09-06 |
0.5588 USD |
133,949.7987 MATIC |
0.5582 USD |
0.5467 USD |
0.5690 USD |
0.5525 USD |
| 2023-09-05 |
0.5606 USD |
116,954.4828 MATIC |
0.5557 USD |
0.5508 USD |
0.5675 USD |
0.5575 USD |
| 2023-09-04 |
0.5475 USD |
116,961.1922 MATIC |
0.5426 USD |
0.5402 USD |
0.5547 USD |
0.5496 USD |
| 2023-09-03 |
0.5432 USD |
18,915.1501 MATIC |
0.5415 USD |
0.5378 USD |
0.5465 USD |
0.5435 USD |
| 2023-09-02 |
0.5422 USD |
10,334.5626 MATIC |
0.5402 USD |
0.5361 USD |
0.5475 USD |
0.5380 USD |
| 2023-09-01 |
0.5430 USD |
27,444.5792 MATIC |
0.5513 USD |
0.5337 USD |
0.5541 USD |
0.5393 USD |
| 2023-08-31 |
0.5516 USD |
242,455.0165 MATIC |
0.5749 USD |
0.5446 USD |
0.5881 USD |
0.5519 USD |
| 2023-08-30 |
0.5747 USD |
125,865.9641 MATIC |
0.5950 USD |
0.5675 USD |
0.5950 USD |
0.5702 USD |
| 2023-08-29 |
0.5927 USD |
1,366,728.4231 MATIC |
0.5628 USD |
0.5531 USD |
0.6461 USD |
0.5976 USD |
| 2023-08-28 |
0.5596 USD |
177,169.8423 MATIC |
0.5552 USD |
0.5459 USD |
0.5671 USD |
0.5598 USD |
| 2023-08-27 |
0.5592 USD |
136,160.4580 MATIC |
0.5486 USD |
0.5457 USD |
0.5688 USD |
0.5569 USD |
| 2023-08-26 |
0.5465 USD |
6,368.3467 MATIC |
0.5462 USD |
0.5448 USD |
0.5490 USD |
0.5460 USD |
| 2023-08-25 |
0.5468 USD |
71,580.6803 MATIC |
0.5460 USD |
0.5373 USD |
0.5560 USD |
0.5437 USD |
| 2023-08-24 |
0.5454 USD |
60,955.1733 MATIC |
0.5583 USD |
0.5377 USD |
0.5602 USD |
0.5452 USD |
| 2023-08-23 |
0.5564 USD |
461,986.7378 MATIC |
0.5492 USD |
0.5456 USD |
0.5703 USD |
0.5614 USD |
| 2023-08-22 |
0.5404 USD |
551,423.2462 MATIC |
0.5570 USD |
0.5290 USD |
0.5583 USD |
0.5455 USD |
| 2023-08-21 |
0.5632 USD |
193,337.8758 MATIC |
0.5799 USD |
0.5476 USD |
0.5799 USD |
0.5580 USD |
| 2023-08-20 |
0.5752 USD |
112,401.8646 MATIC |
0.5776 USD |
0.5711 USD |
0.5816 USD |
0.5799 USD |
| 2023-08-19 |
0.5797 USD |
343,466.4239 MATIC |
0.5777 USD |
0.5715 USD |
0.5877 USD |
0.5765 USD |
| 2023-08-18 |
0.5731 USD |
398,261.4917 MATIC |
0.5728 USD |
0.5635 USD |
0.5835 USD |
0.5760 USD |
| 2023-08-17 |
0.6018 USD |
676,842.6419 MATIC |
0.6224 USD |
0.5940 USD |
0.6285 USD |
0.6033 USD |
| 2023-08-16 |
0.6243 USD |
558,508.4268 MATIC |
0.6374 USD |
0.6053 USD |
0.6388 USD |
0.6214 USD |
| 2023-08-15 |
0.6538 USD |
273,608.2416 MATIC |
0.6784 USD |
0.6240 USD |
0.6795 USD |
0.6386 USD |
| 2023-08-14 |
0.6804 USD |
123,464.4656 MATIC |
0.6764 USD |
0.6722 USD |
0.6856 USD |
0.6813 USD |
| 2023-08-13 |
0.6870 USD |
41,071.8056 MATIC |
0.6809 USD |
0.6776 USD |
0.6921 USD |
0.6810 USD |