Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.9918 USD |
164,693.5201 MATIC |
1.0041 USD |
0.9794 USD |
1.0080 USD |
0.9834 USD |
| 2023-05-03 |
0.9826 USD |
315,855.2300 MATIC |
0.9736 USD |
0.9640 USD |
1.0150 USD |
1.0104 USD |
| 2023-05-02 |
0.9793 USD |
202,417.4827 MATIC |
0.9589 USD |
0.9530 USD |
0.9805 USD |
0.9793 USD |
| 2023-05-01 |
0.9590 USD |
292,785.8079 MATIC |
0.9833 USD |
0.9469 USD |
0.9882 USD |
0.9597 USD |
| 2023-04-30 |
1.0007 USD |
188,181.5548 MATIC |
1.0028 USD |
0.9763 USD |
1.0156 USD |
0.9869 USD |
| 2023-04-29 |
1.0076 USD |
179,112.4193 MATIC |
0.9979 USD |
0.9958 USD |
1.0232 USD |
1.0001 USD |
| 2023-04-28 |
0.9967 USD |
200,524.2669 MATIC |
1.0122 USD |
0.9811 USD |
1.0148 USD |
0.9982 USD |
| 2023-04-27 |
1.0033 USD |
430,097.2683 MATIC |
0.9845 USD |
0.9802 USD |
1.0302 USD |
1.0120 USD |
| 2023-04-26 |
1.0133 USD |
641,997.2967 MATIC |
1.0047 USD |
0.9462 USD |
1.0597 USD |
0.9789 USD |
| 2023-04-25 |
0.9612 USD |
236,404.9780 MATIC |
0.9897 USD |
0.9510 USD |
0.9917 USD |
0.9822 USD |
| 2023-04-24 |
0.9907 USD |
455,345.6214 MATIC |
1.0009 USD |
0.9741 USD |
1.0235 USD |
0.9891 USD |
| 2023-04-23 |
0.9917 USD |
261,698.4305 MATIC |
1.0248 USD |
0.9800 USD |
1.0326 USD |
0.9913 USD |
| 2023-04-22 |
1.0255 USD |
112,311.2980 MATIC |
1.0151 USD |
1.0077 USD |
1.0284 USD |
1.0261 USD |
| 2023-04-21 |
1.0322 USD |
286,494.1865 MATIC |
1.0482 USD |
1.0007 USD |
1.0571 USD |
1.0059 USD |
| 2023-04-20 |
1.0483 USD |
265,064.5277 MATIC |
1.0810 USD |
1.0392 USD |
1.0981 USD |
1.0472 USD |
| 2023-04-19 |
1.1185 USD |
571,056.5327 MATIC |
1.1703 USD |
1.0869 USD |
1.1763 USD |
1.0951 USD |
| 2023-04-18 |
1.1680 USD |
265,784.9611 MATIC |
1.1538 USD |
1.1419 USD |
1.1842 USD |
1.1694 USD |
| 2023-04-17 |
1.1620 USD |
177,447.8711 MATIC |
1.1840 USD |
1.1479 USD |
1.1840 USD |
1.1504 USD |
| 2023-04-16 |
1.1843 USD |
133,387.1646 MATIC |
1.1721 USD |
1.1504 USD |
1.1874 USD |
1.1827 USD |
| 2023-04-15 |
1.1655 USD |
335,326.8685 MATIC |
1.1592 USD |
1.1451 USD |
1.1834 USD |
1.1747 USD |
| 2023-04-14 |
1.1692 USD |
569,113.3368 MATIC |
1.1375 USD |
1.1375 USD |
1.1893 USD |
1.1640 USD |
| 2023-04-13 |
1.1278 USD |
142,580.7165 MATIC |
1.1037 USD |
1.0985 USD |
1.1382 USD |
1.1323 USD |
| 2023-04-12 |
1.0980 USD |
129,781.1310 MATIC |
1.1140 USD |
1.0820 USD |
1.1164 USD |
1.1016 USD |
| 2023-04-11 |
1.1135 USD |
111,626.3261 MATIC |
1.1187 USD |
1.1120 USD |
1.1304 USD |
1.1143 USD |
| 2023-04-10 |
1.1039 USD |
94,596.5671 MATIC |
1.0997 USD |
1.0892 USD |
1.1219 USD |
1.1100 USD |
| 2023-04-09 |
1.0921 USD |
47,342.0527 MATIC |
1.1021 USD |
1.0837 USD |
1.1087 USD |
1.1048 USD |
| 2023-04-08 |
1.1125 USD |
16,748.9406 MATIC |
1.1055 USD |
1.1021 USD |
1.1167 USD |
1.1034 USD |
| 2023-04-07 |
1.1047 USD |
79,548.0156 MATIC |
1.1130 USD |
1.0948 USD |
1.1190 USD |
1.1078 USD |
| 2023-04-06 |
1.1180 USD |
252,947.3010 MATIC |
1.1408 USD |
1.1080 USD |
1.1408 USD |
1.1110 USD |
| 2023-04-05 |
1.1417 USD |
319,889.5456 MATIC |
1.1382 USD |
1.1225 USD |
1.1674 USD |
1.1394 USD |
| 2023-04-04 |
1.1346 USD |
307,936.3288 MATIC |
1.0983 USD |
1.0921 USD |
1.1542 USD |
1.1434 USD |
| 2023-04-03 |
1.0862 USD |
425,126.8752 MATIC |
1.0939 USD |
1.0707 USD |
1.1180 USD |
1.0890 USD |
| 2023-04-02 |
1.0892 USD |
68,458.0333 MATIC |
1.1110 USD |
1.0820 USD |
1.1216 USD |
1.0891 USD |
| 2023-04-01 |
1.1107 USD |
155,124.2927 MATIC |
1.1179 USD |
1.0990 USD |
1.1266 USD |
1.1115 USD |
| 2023-03-31 |
1.1008 USD |
146,934.3590 MATIC |
1.0933 USD |
1.0767 USD |
1.1235 USD |
1.1205 USD |
| 2023-03-30 |
1.1038 USD |
196,548.5128 MATIC |
1.1233 USD |
1.0796 USD |
1.1411 USD |
1.0891 USD |
| 2023-03-29 |
1.1261 USD |
503,789.4629 MATIC |
1.0874 USD |
1.0848 USD |
1.1450 USD |
1.1207 USD |
| 2023-03-28 |
1.0668 USD |
241,179.5925 MATIC |
1.0457 USD |
1.0330 USD |
1.1058 USD |
1.0897 USD |
| 2023-03-27 |
1.0510 USD |
326,984.0183 MATIC |
1.1063 USD |
1.0263 USD |
1.1078 USD |
1.0405 USD |
| 2023-03-26 |
1.1007 USD |
276,081.4942 MATIC |
1.0784 USD |
1.0737 USD |
1.1181 USD |
1.0970 USD |
| 2023-03-25 |
1.0884 USD |
248,864.6655 MATIC |
1.0973 USD |
1.0634 USD |
1.1127 USD |
1.0729 USD |
| 2023-03-24 |
1.0967 USD |
923,761.4569 MATIC |
1.1376 USD |
1.0638 USD |
1.1477 USD |
1.0962 USD |
| 2023-03-23 |
1.1229 USD |
424,080.7375 MATIC |
1.1072 USD |
1.0987 USD |
1.1554 USD |
1.1260 USD |
| 2023-03-22 |
1.1258 USD |
452,845.1920 MATIC |
1.1524 USD |
1.0860 USD |
1.1605 USD |
1.1024 USD |
| 2023-03-21 |
1.1286 USD |
582,630.3429 MATIC |
1.1001 USD |
1.0800 USD |
1.1650 USD |
1.1429 USD |
| 2023-03-20 |
1.1433 USD |
678,758.9148 MATIC |
1.1659 USD |
1.1055 USD |
1.1707 USD |
1.1077 USD |
| 2023-03-19 |
1.1932 USD |
339,842.8136 MATIC |
1.1731 USD |
1.1573 USD |
1.2158 USD |
1.1725 USD |
| 2023-03-18 |
1.2225 USD |
599,445.6020 MATIC |
1.2213 USD |
1.1707 USD |
1.2493 USD |
1.1745 USD |
| 2023-03-17 |
1.2108 USD |
888,422.4397 MATIC |
1.1499 USD |
1.1389 USD |
1.2147 USD |
1.2104 USD |
| 2023-03-16 |
1.1342 USD |
363,361.1939 MATIC |
1.1151 USD |
1.1010 USD |
1.1573 USD |
1.1531 USD |