Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
1.2362 USD |
867,266.4893 MATIC |
1.2490 USD |
1.2243 USD |
1.3023 USD |
1.2355 USD |
| 2023-02-11 |
1.2337 USD |
326,952.2162 MATIC |
1.2288 USD |
1.2141 USD |
1.2574 USD |
1.2503 USD |
| 2023-02-10 |
1.2760 USD |
1,592,012.9684 MATIC |
1.2269 USD |
1.2107 USD |
1.3126 USD |
1.2509 USD |
| 2023-02-09 |
1.2823 USD |
2,280,507.3454 MATIC |
1.3057 USD |
1.2017 USD |
1.3480 USD |
1.2309 USD |
| 2023-02-08 |
1.3037 USD |
1,391,877.6611 MATIC |
1.2714 USD |
1.2556 USD |
1.3495 USD |
1.3149 USD |
| 2023-02-07 |
1.2602 USD |
658,654.9399 MATIC |
1.1920 USD |
1.1920 USD |
1.2642 USD |
1.2595 USD |
| 2023-02-06 |
1.2136 USD |
595,472.7541 MATIC |
1.2027 USD |
1.1741 USD |
1.2375 USD |
1.2096 USD |
| 2023-02-05 |
1.2156 USD |
664,187.2024 MATIC |
1.2554 USD |
1.1843 USD |
1.2588 USD |
1.2066 USD |
| 2023-02-04 |
1.2530 USD |
536,203.8457 MATIC |
1.2448 USD |
1.2156 USD |
1.2825 USD |
1.2523 USD |
| 2023-02-03 |
1.2098 USD |
718,177.8068 MATIC |
1.1851 USD |
1.1669 USD |
1.2532 USD |
1.2505 USD |
| 2023-02-02 |
1.2267 USD |
954,457.1890 MATIC |
1.1998 USD |
1.1791 USD |
1.2566 USD |
1.1964 USD |
| 2023-02-01 |
1.1944 USD |
1,033,273.1219 MATIC |
1.1097 USD |
1.0682 USD |
1.2044 USD |
1.1983 USD |
| 2023-01-31 |
1.1049 USD |
688,236.6874 MATIC |
1.0869 USD |
1.0783 USD |
1.1231 USD |
1.1041 USD |
| 2023-01-30 |
1.1084 USD |
1,118,547.3088 MATIC |
1.1758 USD |
1.0627 USD |
1.1799 USD |
1.0875 USD |
| 2023-01-29 |
1.1756 USD |
1,443,456.9940 MATIC |
1.1458 USD |
1.1296 USD |
1.2000 USD |
1.1752 USD |
| 2023-01-28 |
1.1360 USD |
704,712.5621 MATIC |
1.1608 USD |
1.0928 USD |
1.1689 USD |
1.1372 USD |
| 2023-01-27 |
1.1265 USD |
1,283,881.7937 MATIC |
1.1197 USD |
1.0635 USD |
1.1891 USD |
1.1592 USD |
| 2023-01-26 |
1.0745 USD |
1,709,609.8328 MATIC |
0.9943 USD |
0.9886 USD |
1.1140 USD |
1.1023 USD |
| 2023-01-25 |
0.9600 USD |
629,076.2185 MATIC |
0.9539 USD |
0.9309 USD |
1.0186 USD |
1.0025 USD |
| 2023-01-24 |
1.0090 USD |
607,469.9239 MATIC |
0.9929 USD |
0.9775 USD |
1.0400 USD |
0.9824 USD |
| 2023-01-23 |
0.9941 USD |
665,801.9476 MATIC |
0.9953 USD |
0.9719 USD |
1.0141 USD |
0.9957 USD |
| 2023-01-22 |
0.9929 USD |
504,474.4529 MATIC |
0.9891 USD |
0.9762 USD |
1.0312 USD |
0.9943 USD |
| 2023-01-21 |
1.0231 USD |
538,909.6144 MATIC |
1.0288 USD |
0.9966 USD |
1.0407 USD |
1.0079 USD |
| 2023-01-20 |
0.9897 USD |
621,555.6443 MATIC |
0.9513 USD |
0.9375 USD |
1.0240 USD |
1.0208 USD |
| 2023-01-19 |
0.9402 USD |
484,412.4640 MATIC |
0.9380 USD |
0.9168 USD |
0.9575 USD |
0.9476 USD |
| 2023-01-18 |
0.9779 USD |
2,085,015.4853 MATIC |
0.9973 USD |
0.9256 USD |
1.0194 USD |
0.9448 USD |
| 2023-01-17 |
0.9944 USD |
873,909.0696 MATIC |
1.0199 USD |
0.9931 USD |
1.0375 USD |
0.9961 USD |
| 2023-01-16 |
0.9975 USD |
1,703,955.6532 MATIC |
0.9834 USD |
0.9665 USD |
1.0477 USD |
1.0206 USD |
| 2023-01-15 |
0.9844 USD |
1,300,706.0142 MATIC |
0.9980 USD |
0.9547 USD |
1.0034 USD |
0.9873 USD |
| 2023-01-14 |
0.9818 USD |
3,413,573.6732 MATIC |
0.9303 USD |
0.9303 USD |
1.0521 USD |
0.9979 USD |
| 2023-01-13 |
0.9311 USD |
569,085.6258 MATIC |
0.9159 USD |
0.8956 USD |
0.9381 USD |
0.9312 USD |
| 2023-01-12 |
0.9144 USD |
1,196,365.4009 MATIC |
0.8920 USD |
0.8552 USD |
0.9225 USD |
0.9135 USD |
| 2023-01-11 |
0.8644 USD |
746,269.5417 MATIC |
0.8578 USD |
0.8446 USD |
0.8710 USD |
0.8647 USD |
| 2023-01-10 |
0.8464 USD |
675,558.5183 MATIC |
0.8449 USD |
0.8324 USD |
0.8613 USD |
0.8586 USD |
| 2023-01-09 |
0.8572 USD |
1,471,171.2582 MATIC |
0.8406 USD |
0.8357 USD |
0.8763 USD |
0.8404 USD |
| 2023-01-08 |
0.8395 USD |
926,219.3442 MATIC |
0.8081 USD |
0.7977 USD |
0.8450 USD |
0.8391 USD |
| 2023-01-07 |
0.8072 USD |
326,184.5245 MATIC |
0.7990 USD |
0.7989 USD |
0.8113 USD |
0.8073 USD |
| 2023-01-06 |
0.7852 USD |
407,381.6553 MATIC |
0.7882 USD |
0.7721 USD |
0.8006 USD |
0.7970 USD |
| 2023-01-05 |
0.7902 USD |
236,197.0578 MATIC |
0.8077 USD |
0.7871 USD |
0.8102 USD |
0.7902 USD |
| 2023-01-04 |
0.7996 USD |
712,658.0083 MATIC |
0.7795 USD |
0.7780 USD |
0.8146 USD |
0.8013 USD |
| 2023-01-03 |
0.7758 USD |
321,088.4249 MATIC |
0.7810 USD |
0.7716 USD |
0.7887 USD |
0.7771 USD |
| 2023-01-02 |
0.7740 USD |
412,016.0107 MATIC |
0.7614 USD |
0.7510 USD |
0.7914 USD |
0.7839 USD |
| 2023-01-01 |
0.7547 USD |
71,285.9450 MATIC |
0.7581 USD |
0.7486 USD |
0.7635 USD |
0.7591 USD |
| 2022-12-31 |
0.7637 USD |
108,297.0035 MATIC |
0.7618 USD |
0.7545 USD |
0.7722 USD |
0.7589 USD |
| 2022-12-30 |
0.7587 USD |
532,114.3238 MATIC |
0.7768 USD |
0.7484 USD |
0.7816 USD |
0.7589 USD |
| 2022-12-29 |
0.7783 USD |
308,888.9313 MATIC |
0.7822 USD |
0.7699 USD |
0.7867 USD |
0.7781 USD |
| 2022-12-28 |
0.7876 USD |
442,609.7027 MATIC |
0.8077 USD |
0.7756 USD |
0.8081 USD |
0.7815 USD |
| 2022-12-27 |
0.8119 USD |
313,896.3716 MATIC |
0.8178 USD |
0.7989 USD |
0.8194 USD |
0.8058 USD |
| 2022-12-26 |
0.8024 USD |
111,298.5523 MATIC |
0.7958 USD |
0.7946 USD |
0.8098 USD |
0.8098 USD |
| 2022-12-25 |
0.7953 USD |
277,424.1872 MATIC |
0.7977 USD |
0.7870 USD |
0.7995 USD |
0.7953 USD |