Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.7988 USD |
149,709.5173 MATIC |
0.7937 USD |
0.7884 USD |
0.8100 USD |
0.7939 USD |
| 2022-10-14 |
0.8048 USD |
502,501.7687 MATIC |
0.7761 USD |
0.7758 USD |
0.8231 USD |
0.7909 USD |
| 2022-10-13 |
0.7503 USD |
832,559.8083 MATIC |
0.7838 USD |
0.7163 USD |
0.7877 USD |
0.7768 USD |
| 2022-10-12 |
0.7919 USD |
104,079.2183 MATIC |
0.7908 USD |
0.7835 USD |
0.7985 USD |
0.7885 USD |
| 2022-10-11 |
0.7932 USD |
259,197.0945 MATIC |
0.8123 USD |
0.7846 USD |
0.8123 USD |
0.7928 USD |
| 2022-10-10 |
0.8327 USD |
88,806.4929 MATIC |
0.8247 USD |
0.8124 USD |
0.8426 USD |
0.8280 USD |
| 2022-10-09 |
0.8233 USD |
44,704.0144 MATIC |
0.8142 USD |
0.8083 USD |
0.8300 USD |
0.8230 USD |
| 2022-10-08 |
0.8202 USD |
68,069.7847 MATIC |
0.8317 USD |
0.8091 USD |
0.8339 USD |
0.8129 USD |
| 2022-10-07 |
0.8251 USD |
282,424.4492 MATIC |
0.8336 USD |
0.8187 USD |
0.8480 USD |
0.8269 USD |
| 2022-10-06 |
0.8443 USD |
164,943.7654 MATIC |
0.8527 USD |
0.8311 USD |
0.8595 USD |
0.8342 USD |
| 2022-10-05 |
0.8407 USD |
483,720.4359 MATIC |
0.8350 USD |
0.8207 USD |
0.8609 USD |
0.8539 USD |
| 2022-10-04 |
0.8283 USD |
442,918.4537 MATIC |
0.8010 USD |
0.8004 USD |
0.8438 USD |
0.8378 USD |
| 2022-10-03 |
0.7912 USD |
419,927.5921 MATIC |
0.7630 USD |
0.7560 USD |
0.8072 USD |
0.8022 USD |
| 2022-10-02 |
0.7816 USD |
53,403.3747 MATIC |
0.7677 USD |
0.7623 USD |
0.7844 USD |
0.7804 USD |
| 2022-10-01 |
0.7657 USD |
50,729.2150 MATIC |
0.7790 USD |
0.7600 USD |
0.7809 USD |
0.7655 USD |
| 2022-09-30 |
0.7739 USD |
171,001.1240 MATIC |
0.7636 USD |
0.7608 USD |
0.7895 USD |
0.7727 USD |
| 2022-09-29 |
0.7483 USD |
181,007.7862 MATIC |
0.7481 USD |
0.7320 USD |
0.7620 USD |
0.7559 USD |
| 2022-09-28 |
0.7473 USD |
323,984.2148 MATIC |
0.7398 USD |
0.7133 USD |
0.7543 USD |
0.7482 USD |
| 2022-09-27 |
0.7595 USD |
527,456.7186 MATIC |
0.7557 USD |
0.7270 USD |
0.7933 USD |
0.7421 USD |
| 2022-09-26 |
0.7472 USD |
274,365.9637 MATIC |
0.7389 USD |
0.7263 USD |
0.7613 USD |
0.7536 USD |
| 2022-09-25 |
0.7545 USD |
166,479.2375 MATIC |
0.7530 USD |
0.7323 USD |
0.7677 USD |
0.7374 USD |
| 2022-09-24 |
0.7703 USD |
130,241.3483 MATIC |
0.7784 USD |
0.7503 USD |
0.7819 USD |
0.7536 USD |
| 2022-09-23 |
0.7521 USD |
366,761.5440 MATIC |
0.7530 USD |
0.7246 USD |
0.7852 USD |
0.7800 USD |
| 2022-09-22 |
0.7517 USD |
238,354.0362 MATIC |
0.7030 USD |
0.7019 USD |
0.7634 USD |
0.7513 USD |
| 2022-09-21 |
0.7320 USD |
934,093.5025 MATIC |
0.7328 USD |
0.6915 USD |
0.7774 USD |
0.7032 USD |
| 2022-09-20 |
0.7500 USD |
133,619.7560 MATIC |
0.7663 USD |
0.7340 USD |
0.7689 USD |
0.7391 USD |
| 2022-09-19 |
0.7503 USD |
454,402.9719 MATIC |
0.7543 USD |
0.7257 USD |
0.7748 USD |
0.7687 USD |
| 2022-09-18 |
0.7700 USD |
384,016.6175 MATIC |
0.8270 USD |
0.7511 USD |
0.8353 USD |
0.7525 USD |
| 2022-09-17 |
0.8157 USD |
115,016.9913 MATIC |
0.8057 USD |
0.8057 USD |
0.8300 USD |
0.8286 USD |
| 2022-09-16 |
0.8064 USD |
511,878.1034 MATIC |
0.8254 USD |
0.7880 USD |
0.8315 USD |
0.8089 USD |
| 2022-09-15 |
0.8413 USD |
322,949.6614 MATIC |
0.8652 USD |
0.8190 USD |
0.8732 USD |
0.8244 USD |
| 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 |