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 |