Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.6734 USD |
230,250.3127 MATIC |
0.6579 USD |
0.6579 USD |
0.6920 USD |
0.6730 USD |
| 2023-06-22 |
0.6870 USD |
1,120,577.8378 MATIC |
0.6687 USD |
0.6597 USD |
0.7100 USD |
0.6646 USD |
| 2023-06-21 |
0.6588 USD |
1,378,617.9681 MATIC |
0.6315 USD |
0.6286 USD |
0.6769 USD |
0.6709 USD |
| 2023-06-20 |
0.6137 USD |
164,064.6648 MATIC |
0.6125 USD |
0.5928 USD |
0.6322 USD |
0.6280 USD |
| 2023-06-19 |
0.6088 USD |
153,369.1165 MATIC |
0.5972 USD |
0.5936 USD |
0.6222 USD |
0.6132 USD |
| 2023-06-18 |
0.6081 USD |
77,925.0452 MATIC |
0.6127 USD |
0.5956 USD |
0.6182 USD |
0.6003 USD |
| 2023-06-17 |
0.6165 USD |
275,735.6592 MATIC |
0.5895 USD |
0.5880 USD |
0.6327 USD |
0.6187 USD |
| 2023-06-16 |
0.5813 USD |
523,549.4631 MATIC |
0.5900 USD |
0.5592 USD |
0.5977 USD |
0.5907 USD |
| 2023-06-15 |
0.5974 USD |
701,091.8029 MATIC |
0.6186 USD |
0.5603 USD |
0.6274 USD |
0.5959 USD |
| 2023-06-14 |
0.6357 USD |
244,439.2289 MATIC |
0.6465 USD |
0.6102 USD |
0.6612 USD |
0.6197 USD |
| 2023-06-13 |
0.6498 USD |
285,186.9087 MATIC |
0.6471 USD |
0.6250 USD |
0.6780 USD |
0.6392 USD |
| 2023-06-12 |
0.6371 USD |
1,037,586.3407 MATIC |
0.6342 USD |
0.6164 USD |
0.6560 USD |
0.6466 USD |
| 2023-06-11 |
0.6343 USD |
1,386,167.3452 MATIC |
0.6106 USD |
0.5930 USD |
0.6607 USD |
0.6348 USD |
| 2023-06-10 |
0.5971 USD |
4,416,396.4743 MATIC |
0.7200 USD |
0.5080 USD |
0.7233 USD |
0.6140 USD |
| 2023-06-09 |
0.7568 USD |
433,454.9411 MATIC |
0.7823 USD |
0.7231 USD |
0.7885 USD |
0.7235 USD |
| 2023-06-08 |
0.7820 USD |
215,215.9625 MATIC |
0.7647 USD |
0.7567 USD |
0.7848 USD |
0.7824 USD |
| 2023-06-07 |
0.7653 USD |
350,369.1956 MATIC |
0.8197 USD |
0.7621 USD |
0.8216 USD |
0.7648 USD |
| 2023-06-06 |
0.8141 USD |
343,257.7183 MATIC |
0.8351 USD |
0.7900 USD |
0.8363 USD |
0.8139 USD |
| 2023-06-05 |
0.8379 USD |
422,819.4465 MATIC |
0.8903 USD |
0.8268 USD |
0.8922 USD |
0.8369 USD |
| 2023-06-04 |
0.9025 USD |
39,960.0429 MATIC |
0.8986 USD |
0.8942 USD |
0.9068 USD |
0.9044 USD |
| 2023-06-03 |
0.8989 USD |
24,192.4504 MATIC |
0.8996 USD |
0.8936 USD |
0.9060 USD |
0.8980 USD |
| 2023-06-02 |
0.9000 USD |
54,755.5632 MATIC |
0.8902 USD |
0.8830 USD |
0.9090 USD |
0.8970 USD |
| 2023-06-01 |
0.8905 USD |
138,374.4414 MATIC |
0.8915 USD |
0.8778 USD |
0.8990 USD |
0.8893 USD |
| 2023-05-31 |
0.8956 USD |
237,904.8852 MATIC |
0.9002 USD |
0.8800 USD |
0.9053 USD |
0.8950 USD |
| 2023-05-30 |
0.9043 USD |
265,823.5784 MATIC |
0.9089 USD |
0.8850 USD |
0.9161 USD |
0.9034 USD |
| 2023-05-29 |
0.9127 USD |
168,357.3709 MATIC |
0.9413 USD |
0.9122 USD |
0.9500 USD |
0.9122 USD |
| 2023-05-28 |
0.9290 USD |
151,207.8817 MATIC |
0.9207 USD |
0.9194 USD |
0.9530 USD |
0.9528 USD |
| 2023-05-27 |
0.9203 USD |
108,105.1275 MATIC |
0.9111 USD |
0.9094 USD |
0.9238 USD |
0.9204 USD |
| 2023-05-26 |
0.9213 USD |
484,259.4209 MATIC |
0.8930 USD |
0.8891 USD |
0.9700 USD |
0.9118 USD |
| 2023-05-25 |
0.8805 USD |
278,514.7809 MATIC |
0.8726 USD |
0.8548 USD |
0.9000 USD |
0.8888 USD |
| 2023-05-24 |
0.8700 USD |
186,570.6120 MATIC |
0.8904 USD |
0.8562 USD |
0.8904 USD |
0.8710 USD |
| 2023-05-23 |
0.8862 USD |
101,549.3541 MATIC |
0.8745 USD |
0.8713 USD |
0.8931 USD |
0.8908 USD |
| 2023-05-22 |
0.8619 USD |
143,860.2252 MATIC |
0.8582 USD |
0.8451 USD |
0.8761 USD |
0.8747 USD |
| 2023-05-21 |
0.8664 USD |
54,022.3418 MATIC |
0.8775 USD |
0.8555 USD |
0.8808 USD |
0.8579 USD |
| 2023-05-20 |
0.8740 USD |
55,821.4090 MATIC |
0.8698 USD |
0.8649 USD |
0.8793 USD |
0.8754 USD |
| 2023-05-19 |
0.8741 USD |
155,047.2005 MATIC |
0.8727 USD |
0.8648 USD |
0.8810 USD |
0.8712 USD |
| 2023-05-18 |
0.8700 USD |
390,557.1160 MATIC |
0.8868 USD |
0.8441 USD |
0.8916 USD |
0.8867 USD |
| 2023-05-17 |
0.8698 USD |
374,280.3823 MATIC |
0.8428 USD |
0.8407 USD |
0.9020 USD |
0.8856 USD |
| 2023-05-16 |
0.8477 USD |
151,632.8529 MATIC |
0.8597 USD |
0.8353 USD |
0.8656 USD |
0.8436 USD |
| 2023-05-15 |
0.8634 USD |
121,036.1480 MATIC |
0.8583 USD |
0.8492 USD |
0.8762 USD |
0.8635 USD |
| 2023-05-14 |
0.8536 USD |
90,790.2323 MATIC |
0.8486 USD |
0.8406 USD |
0.8691 USD |
0.8596 USD |
| 2023-05-13 |
0.8566 USD |
114,611.2681 MATIC |
0.8605 USD |
0.8489 USD |
0.8665 USD |
0.8515 USD |
| 2023-05-12 |
0.8651 USD |
457,550.7351 MATIC |
0.8416 USD |
0.8200 USD |
0.8738 USD |
0.8648 USD |
| 2023-05-11 |
0.8492 USD |
339,537.9701 MATIC |
0.8741 USD |
0.8293 USD |
0.8741 USD |
0.8377 USD |
| 2023-05-10 |
0.8678 USD |
479,921.7184 MATIC |
0.8793 USD |
0.8335 USD |
0.9049 USD |
0.8793 USD |
| 2023-05-09 |
0.8778 USD |
162,703.3974 MATIC |
0.9013 USD |
0.8675 USD |
0.9063 USD |
0.8785 USD |
| 2023-05-08 |
0.9001 USD |
375,871.6909 MATIC |
0.9629 USD |
0.8796 USD |
0.9675 USD |
0.8992 USD |
| 2023-05-07 |
0.9777 USD |
49,112.3110 MATIC |
0.9773 USD |
0.9695 USD |
0.9872 USD |
0.9742 USD |
| 2023-05-06 |
0.9746 USD |
417,697.0801 MATIC |
0.9990 USD |
0.9522 USD |
1.0058 USD |
0.9802 USD |
| 2023-05-05 |
0.9963 USD |
240,630.0220 MATIC |
0.9822 USD |
0.9783 USD |
1.0079 USD |
0.9999 USD |