Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
Date Price Volume Open Low High Close
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
2022-11-03 0.9500 USD 1,181,258.5064 MATIC 0.8760 USD 0.8706 USD 0.9841 USD 0.9509 USD
2022-11-02 0.8597 USD 989,463.6110 MATIC 0.8750 USD 0.8379 USD 0.8919 USD 0.8417 USD
2022-11-01 0.8789 USD 553,843.6620 MATIC 0.9043 USD 0.8766 USD 0.9100 USD 0.8790 USD
2022-10-31 0.8991 USD 340,831.7165 MATIC 0.9096 USD 0.8950 USD 0.9301 USD 0.8999 USD
2022-10-30 0.9212 USD 285,724.8107 MATIC 0.9335 USD 0.9000 USD 0.9491 USD 0.9086 USD
2022-10-29 0.9344 USD 273,091.3425 MATIC 0.9460 USD 0.9281 USD 0.9595 USD 0.9325 USD
2022-10-28 0.9221 USD 358,716.9523 MATIC 0.9039 USD 0.8970 USD 0.9470 USD 0.9395 USD
2022-10-27 0.9239 USD 724,386.8204 MATIC 0.9381 USD 0.8950 USD 0.9479 USD 0.9057 USD
2022-10-26 0.9465 USD 640,189.3725 MATIC 0.9200 USD 0.9199 USD 0.9682 USD 0.9411 USD
2022-10-25 0.9141 USD 909,405.8995 MATIC 0.8949 USD 0.8760 USD 0.9490 USD 0.9189 USD
2022-10-24 0.8946 USD 535,272.9729 MATIC 0.9005 USD 0.8734 USD 0.9079 USD 0.8924 USD
2022-10-23 0.8354 USD 93,413.6017 MATIC 0.8339 USD 0.8213 USD 0.8471 USD 0.8453 USD
2022-10-22 0.8393 USD 243,940.8751 MATIC 0.8329 USD 0.8135 USD 0.8409 USD 0.8371 USD
2022-10-21 0.8310 USD 319,999.7022 MATIC 0.8094 USD 0.7758 USD 0.8320 USD 0.8311 USD
2022-10-20 0.8095 USD 515,223.8854 MATIC 0.8434 USD 0.8070 USD 0.8480 USD 0.8089 USD
2022-10-19 0.8552 USD 417,672.9154 MATIC 0.8650 USD 0.8513 USD 0.8812 USD 0.8581 USD
2022-10-18 0.8592 USD 964,974.7653 MATIC 0.8515 USD 0.8361 USD 0.8778 USD 0.8619 USD
2022-10-17 0.8334 USD 282,502.9427 MATIC 0.8000 USD 0.7980 USD 0.8481 USD 0.8379 USD