Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.7999 USD |
307,592.5449 MATIC |
0.7967 USD |
0.7921 USD |
0.8072 USD |
0.7986 USD |
| 2022-12-22 |
0.7857 USD |
528,070.7074 MATIC |
0.7949 USD |
0.7713 USD |
0.7971 USD |
0.7971 USD |
| 2022-12-21 |
0.7950 USD |
554,875.3943 MATIC |
0.8028 USD |
0.7867 USD |
0.8039 USD |
0.7879 USD |
| 2022-12-20 |
0.7961 USD |
1,282,373.4905 MATIC |
0.7743 USD |
0.7681 USD |
0.8095 USD |
0.7995 USD |
| 2022-12-19 |
0.7860 USD |
1,041,729.2420 MATIC |
0.8136 USD |
0.7576 USD |
0.8216 USD |
0.7751 USD |
| 2022-12-18 |
0.8141 USD |
446,539.2414 MATIC |
0.8167 USD |
0.8044 USD |
0.8263 USD |
0.8225 USD |
| 2022-12-17 |
0.8024 USD |
585,211.6636 MATIC |
0.7963 USD |
0.7830 USD |
0.8171 USD |
0.8040 USD |
| 2022-12-16 |
0.8334 USD |
1,281,427.3341 MATIC |
0.8784 USD |
0.7848 USD |
0.8914 USD |
0.7912 USD |
| 2022-12-15 |
0.8765 USD |
489,794.8887 MATIC |
0.9026 USD |
0.8746 USD |
0.9071 USD |
0.8762 USD |
| 2022-12-14 |
0.9211 USD |
538,691.9647 MATIC |
0.9248 USD |
0.8950 USD |
0.9375 USD |
0.9026 USD |
| 2022-12-13 |
0.9194 USD |
923,170.2758 MATIC |
0.9142 USD |
0.8809 USD |
0.9416 USD |
0.9183 USD |
| 2022-12-12 |
0.8902 USD |
300,085.2567 MATIC |
0.8921 USD |
0.8720 USD |
0.9133 USD |
0.9123 USD |
| 2022-12-11 |
0.9036 USD |
100,881.9244 MATIC |
0.9072 USD |
0.8900 USD |
0.9154 USD |
0.8921 USD |
| 2022-12-10 |
0.9066 USD |
102,486.4253 MATIC |
0.9099 USD |
0.9014 USD |
0.9166 USD |
0.9093 USD |
| 2022-12-09 |
0.9102 USD |
366,735.5927 MATIC |
0.9297 USD |
0.9091 USD |
0.9350 USD |
0.9093 USD |
| 2022-12-08 |
0.9123 USD |
308,809.6385 MATIC |
0.8985 USD |
0.8884 USD |
0.9310 USD |
0.9247 USD |
| 2022-12-07 |
0.8877 USD |
536,011.0512 MATIC |
0.9191 USD |
0.8712 USD |
0.9193 USD |
0.8944 USD |
| 2022-12-06 |
0.9064 USD |
166,615.0728 MATIC |
0.9124 USD |
0.8973 USD |
0.9212 USD |
0.9049 USD |
| 2022-12-05 |
0.9235 USD |
476,691.5806 MATIC |
0.9224 USD |
0.9017 USD |
0.9450 USD |
0.9088 USD |
| 2022-12-04 |
0.9128 USD |
110,270.7421 MATIC |
0.9019 USD |
0.9019 USD |
0.9236 USD |
0.9188 USD |
| 2022-12-03 |
0.9221 USD |
216,339.9739 MATIC |
0.9480 USD |
0.9004 USD |
0.9500 USD |
0.9004 USD |
| 2022-12-02 |
0.9225 USD |
473,988.7305 MATIC |
0.9095 USD |
0.9004 USD |
0.9404 USD |
0.9351 USD |
| 2022-12-01 |
0.9254 USD |
491,216.0019 MATIC |
0.9367 USD |
0.9085 USD |
0.9447 USD |
0.9099 USD |
| 2022-11-30 |
0.9124 USD |
831,754.7017 MATIC |
0.8394 USD |
0.8378 USD |
0.9208 USD |
0.9206 USD |
| 2022-11-29 |
0.8362 USD |
263,026.9235 MATIC |
0.8210 USD |
0.8146 USD |
0.8480 USD |
0.8419 USD |
| 2022-11-28 |
0.8225 USD |
219,113.1980 MATIC |
0.8435 USD |
0.8049 USD |
0.8481 USD |
0.8206 USD |
| 2022-11-27 |
0.8584 USD |
54,359.3724 MATIC |
0.8475 USD |
0.8419 USD |
0.8650 USD |
0.8632 USD |
| 2022-11-26 |
0.8591 USD |
159,366.8063 MATIC |
0.8450 USD |
0.8387 USD |
0.8720 USD |
0.8452 USD |
| 2022-11-25 |
0.8366 USD |
231,964.0324 MATIC |
0.8477 USD |
0.8192 USD |
0.8494 USD |
0.8433 USD |
| 2022-11-24 |
0.8634 USD |
382,145.9800 MATIC |
0.8617 USD |
0.8427 USD |
0.8906 USD |
0.8506 USD |
| 2022-11-23 |
0.8541 USD |
460,175.1748 MATIC |
0.8507 USD |
0.8371 USD |
0.8729 USD |
0.8579 USD |
| 2022-11-22 |
0.8302 USD |
1,068,270.2376 MATIC |
0.7957 USD |
0.7790 USD |
0.8664 USD |
0.8359 USD |
| 2022-11-21 |
0.7928 USD |
1,180,626.8627 MATIC |
0.8091 USD |
0.7644 USD |
0.8196 USD |
0.7907 USD |
| 2022-11-20 |
0.8368 USD |
780,357.9147 MATIC |
0.8756 USD |
0.7994 USD |
0.8813 USD |
0.8117 USD |
| 2022-11-19 |
0.8649 USD |
348,039.4039 MATIC |
0.8787 USD |
0.8500 USD |
0.8828 USD |
0.8800 USD |
| 2022-11-18 |
0.8780 USD |
422,139.3470 MATIC |
0.8740 USD |
0.8681 USD |
0.8990 USD |
0.8746 USD |
| 2022-11-17 |
0.8829 USD |
712,824.9480 MATIC |
0.9015 USD |
0.8622 USD |
0.9113 USD |
0.8836 USD |
| 2022-11-16 |
0.8981 USD |
354,748.9482 MATIC |
0.9401 USD |
0.8785 USD |
0.9563 USD |
0.9005 USD |
| 2022-11-15 |
0.9462 USD |
1,043,538.0342 MATIC |
0.9147 USD |
0.9113 USD |
0.9782 USD |
0.9406 USD |
| 2022-11-14 |
0.9138 USD |
1,592,623.7525 MATIC |
0.8847 USD |
0.8333 USD |
0.9635 USD |
0.9082 USD |
| 2022-11-13 |
0.8872 USD |
1,197,284.8303 MATIC |
0.9463 USD |
0.8663 USD |
0.9668 USD |
0.8918 USD |
| 2022-11-12 |
0.9337 USD |
775,450.8927 MATIC |
1.0607 USD |
0.9272 USD |
1.0610 USD |
0.9321 USD |
| 2022-11-11 |
1.0592 USD |
2,545,431.2394 MATIC |
1.1246 USD |
0.9674 USD |
1.1565 USD |
1.0327 USD |
| 2022-11-10 |
1.0122 USD |
3,249,677.8054 MATIC |
0.8088 USD |
0.8019 USD |
1.1587 USD |
1.1153 USD |
| 2022-11-09 |
0.8122 USD |
2,963,497.0239 MATIC |
1.0457 USD |
0.7624 USD |
1.0690 USD |
0.7963 USD |
| 2022-11-08 |
1.1238 USD |
4,002,417.9586 MATIC |
1.2558 USD |
0.8986 USD |
1.2732 USD |
1.0336 USD |
| 2022-11-07 |
1.2372 USD |
1,462,393.7010 MATIC |
1.1360 USD |
1.1324 USD |
1.2915 USD |
1.2406 USD |
| 2022-11-06 |
1.1628 USD |
629,088.7400 MATIC |
1.1854 USD |
1.1340 USD |
1.2164 USD |
1.1645 USD |
| 2022-11-05 |
1.2135 USD |
1,595,871.4083 MATIC |
1.1698 USD |
1.1659 USD |
1.3041 USD |
1.1950 USD |
| 2022-11-04 |
1.1194 USD |
1,727,164.4673 MATIC |
0.9509 USD |
0.9509 USD |
1.1995 USD |
1.1835 USD |