Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.8498 USD |
300,225.3355 MATIC |
0.8466 USD |
0.8308 USD |
0.8685 USD |
0.8597 USD |
| 2022-09-13 |
0.8930 USD |
1,229,246.1919 MATIC |
0.9319 USD |
0.8400 USD |
0.9400 USD |
0.8524 USD |
| 2022-09-12 |
0.9165 USD |
878,068.5689 MATIC |
0.8935 USD |
0.8734 USD |
0.9403 USD |
0.9285 USD |
| 2022-09-11 |
0.8948 USD |
107,872.0069 MATIC |
0.9054 USD |
0.8770 USD |
0.9171 USD |
0.8892 USD |
| 2022-09-10 |
0.8971 USD |
98,876.1556 MATIC |
0.8905 USD |
0.8793 USD |
0.9122 USD |
0.9074 USD |
| 2022-09-09 |
0.8747 USD |
180,306.6284 MATIC |
0.8443 USD |
0.8431 USD |
0.9003 USD |
0.8916 USD |
| 2022-09-08 |
0.8376 USD |
230,757.5294 MATIC |
0.8415 USD |
0.8160 USD |
0.8483 USD |
0.8380 USD |
| 2022-09-07 |
0.8437 USD |
254,284.9160 MATIC |
0.8153 USD |
0.7926 USD |
0.8504 USD |
0.8439 USD |
| 2022-09-06 |
0.8759 USD |
1,141,758.8979 MATIC |
0.8822 USD |
0.8126 USD |
0.9225 USD |
0.8268 USD |
| 2022-09-05 |
0.8858 USD |
317,829.5610 MATIC |
0.8969 USD |
0.8630 USD |
0.9018 USD |
0.8744 USD |
| 2022-09-04 |
0.8871 USD |
117,096.2233 MATIC |
0.8899 USD |
0.8726 USD |
0.8988 USD |
0.8926 USD |
| 2022-09-03 |
0.8765 USD |
135,349.6148 MATIC |
0.8719 USD |
0.8667 USD |
0.8897 USD |
0.8893 USD |
| 2022-09-02 |
0.8711 USD |
427,178.9003 MATIC |
0.8843 USD |
0.8630 USD |
0.9135 USD |
0.8723 USD |
| 2022-09-01 |
0.8538 USD |
456,912.6321 MATIC |
0.8331 USD |
0.8248 USD |
0.8908 USD |
0.8865 USD |
| 2022-08-31 |
0.8359 USD |
648,795.4792 MATIC |
0.8167 USD |
0.8167 USD |
0.8563 USD |
0.8416 USD |
| 2022-08-30 |
0.8093 USD |
561,285.4707 MATIC |
0.8156 USD |
0.7849 USD |
0.8448 USD |
0.8186 USD |
| 2022-08-29 |
0.7873 USD |
988,091.8762 MATIC |
0.7843 USD |
0.7627 USD |
0.8211 USD |
0.8207 USD |
| 2022-08-28 |
0.8170 USD |
293,908.7257 MATIC |
0.8034 USD |
0.7993 USD |
0.8334 USD |
0.8128 USD |
| 2022-08-27 |
0.7897 USD |
598,362.2528 MATIC |
0.7659 USD |
0.7572 USD |
0.8135 USD |
0.7971 USD |
| 2022-08-26 |
0.7952 USD |
1,170,209.3906 MATIC |
0.8183 USD |
0.7545 USD |
0.8444 USD |
0.7622 USD |
| 2022-08-25 |
0.8112 USD |
287,166.9978 MATIC |
0.8133 USD |
0.8051 USD |
0.8323 USD |
0.8146 USD |
| 2022-08-24 |
0.8240 USD |
77,197.0035 MATIC |
0.8323 USD |
0.8026 USD |
0.8398 USD |
0.8280 USD |
| 2022-08-23 |
0.8151 USD |
427,069.4259 MATIC |
0.8101 USD |
0.7919 USD |
0.8348 USD |
0.8348 USD |
| 2022-08-22 |
0.7819 USD |
325,570.8088 MATIC |
0.8205 USD |
0.7693 USD |
0.8219 USD |
0.7969 USD |
| 2022-08-21 |
0.8076 USD |
157,742.1828 MATIC |
0.7864 USD |
0.7803 USD |
0.8295 USD |
0.8217 USD |
| 2022-08-20 |
0.7869 USD |
287,530.6031 MATIC |
0.7693 USD |
0.7597 USD |
0.8154 USD |
0.7753 USD |
| 2022-08-19 |
0.8106 USD |
1,674,556.9040 MATIC |
0.8570 USD |
0.7642 USD |
0.8570 USD |
0.7721 USD |
| 2022-08-18 |
0.8981 USD |
269,493.7996 MATIC |
0.8848 USD |
0.8770 USD |
0.9090 USD |
0.8932 USD |
| 2022-08-17 |
0.9065 USD |
869,903.8189 MATIC |
0.9341 USD |
0.8797 USD |
0.9634 USD |
0.8847 USD |
| 2022-08-16 |
0.9501 USD |
489,774.4674 MATIC |
0.9503 USD |
0.9258 USD |
0.9674 USD |
0.9345 USD |
| 2022-08-15 |
0.9767 USD |
1,056,591.4954 MATIC |
1.0003 USD |
0.9445 USD |
1.0333 USD |
0.9621 USD |
| 2022-08-14 |
1.0012 USD |
455,113.0760 MATIC |
1.0239 USD |
0.9877 USD |
1.0524 USD |
1.0003 USD |
| 2022-08-13 |
0.9997 USD |
1,249,203.5114 MATIC |
0.9348 USD |
0.9291 USD |
1.0323 USD |
1.0124 USD |
| 2022-08-12 |
0.9172 USD |
577,754.6922 MATIC |
0.9229 USD |
0.9063 USD |
0.9335 USD |
0.9310 USD |
| 2022-08-11 |
0.9377 USD |
475,820.2111 MATIC |
0.9394 USD |
0.9169 USD |
0.9558 USD |
0.9182 USD |
| 2022-08-10 |
0.9234 USD |
960,161.2689 MATIC |
0.8910 USD |
0.8711 USD |
0.9409 USD |
0.9380 USD |
| 2022-08-09 |
0.8926 USD |
777,174.2876 MATIC |
0.9220 USD |
0.8709 USD |
0.9305 USD |
0.8928 USD |
| 2022-08-08 |
0.9268 USD |
253,529.9725 MATIC |
0.9062 USD |
0.9050 USD |
0.9516 USD |
0.9213 USD |
| 2022-08-07 |
0.9087 USD |
144,512.0796 MATIC |
0.9070 USD |
0.8929 USD |
0.9244 USD |
0.9167 USD |
| 2022-08-06 |
0.9246 USD |
384,239.1979 MATIC |
0.9278 USD |
0.9074 USD |
0.9400 USD |
0.9217 USD |
| 2022-08-05 |
0.9170 USD |
340,927.7068 MATIC |
0.8920 USD |
0.8893 USD |
0.9368 USD |
0.9193 USD |
| 2022-08-04 |
0.8918 USD |
663,822.5278 MATIC |
0.8870 USD |
0.8763 USD |
0.9116 USD |
0.8896 USD |
| 2022-08-03 |
0.9076 USD |
580,236.7449 MATIC |
0.8780 USD |
0.8573 USD |
0.9250 USD |
0.9085 USD |
| 2022-08-02 |
0.8795 USD |
2,587,856.2231 MATIC |
0.8885 USD |
0.8497 USD |
0.9054 USD |
0.8890 USD |
| 2022-08-01 |
0.9086 USD |
2,191,547.8625 MATIC |
0.9259 USD |
0.8789 USD |
0.9456 USD |
0.8997 USD |
| 2022-07-31 |
0.9580 USD |
763,890.5411 MATIC |
0.9294 USD |
0.9112 USD |
1.0145 USD |
0.9210 USD |
| 2022-07-30 |
0.9494 USD |
761,723.7091 MATIC |
0.9383 USD |
0.9149 USD |
0.9836 USD |
0.9256 USD |
| 2022-07-29 |
0.9357 USD |
1,929,090.8565 MATIC |
0.9361 USD |
0.9060 USD |
0.9930 USD |
0.9438 USD |
| 2022-07-28 |
0.9432 USD |
1,013,016.9518 MATIC |
0.8979 USD |
0.8461 USD |
0.9737 USD |
0.9431 USD |
| 2022-07-27 |
0.8289 USD |
1,407,355.6839 MATIC |
0.7846 USD |
0.7628 USD |
0.8900 USD |
0.8826 USD |