Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.5462 USD |
1,208,614.5249 MATIC |
0.5259 USD |
0.5119 USD |
0.5722 USD |
0.5571 USD |
| 2022-07-06 |
0.5141 USD |
902,963.0748 MATIC |
0.5120 USD |
0.4929 USD |
0.5277 USD |
0.5147 USD |
| 2022-07-05 |
0.5116 USD |
2,209,880.9375 MATIC |
0.4915 USD |
0.4864 USD |
0.5347 USD |
0.5147 USD |
| 2022-07-04 |
0.4677 USD |
998,913.3959 MATIC |
0.4613 USD |
0.4516 USD |
0.4860 USD |
0.4809 USD |
| 2022-07-03 |
0.4668 USD |
957,368.1375 MATIC |
0.4922 USD |
0.4486 USD |
0.4925 USD |
0.4606 USD |
| 2022-07-02 |
0.4726 USD |
898,802.0306 MATIC |
0.4616 USD |
0.4487 USD |
0.4921 USD |
0.4897 USD |
| 2022-07-01 |
0.4686 USD |
1,585,102.1862 MATIC |
0.4807 USD |
0.4498 USD |
0.4975 USD |
0.4687 USD |
| 2022-06-30 |
0.4467 USD |
1,808,362.7040 MATIC |
0.4961 USD |
0.4182 USD |
0.4963 USD |
0.4493 USD |
| 2022-06-29 |
0.5134 USD |
1,670,937.5757 MATIC |
0.5103 USD |
0.4854 USD |
0.5457 USD |
0.5017 USD |
| 2022-06-28 |
0.5318 USD |
1,777,162.5961 MATIC |
0.5306 USD |
0.5066 USD |
0.5744 USD |
0.5113 USD |
| 2022-06-27 |
0.5591 USD |
2,030,071.8993 MATIC |
0.5591 USD |
0.5211 USD |
0.5961 USD |
0.5306 USD |
| 2022-06-26 |
0.5972 USD |
1,053,704.6054 MATIC |
0.6015 USD |
0.5684 USD |
0.6262 USD |
0.5742 USD |
| 2022-06-25 |
0.5927 USD |
1,204,226.0112 MATIC |
0.6066 USD |
0.5665 USD |
0.6263 USD |
0.5991 USD |
| 2022-06-24 |
0.5947 USD |
3,274,105.2275 MATIC |
0.5663 USD |
0.5663 USD |
0.6257 USD |
0.6098 USD |
| 2022-06-23 |
0.5120 USD |
4,352,284.0509 MATIC |
0.4551 USD |
0.4551 USD |
0.5642 USD |
0.5580 USD |
| 2022-06-22 |
0.4566 USD |
1,430,423.2299 MATIC |
0.4164 USD |
0.3945 USD |
0.4702 USD |
0.4581 USD |
| 2022-06-21 |
0.4278 USD |
999,641.2146 MATIC |
0.4003 USD |
0.3928 USD |
0.4534 USD |
0.4213 USD |
| 2022-06-20 |
0.3875 USD |
1,520,704.3003 MATIC |
0.3835 USD |
0.3590 USD |
0.4102 USD |
0.3959 USD |
| 2022-06-19 |
0.3521 USD |
2,299,874.3169 MATIC |
0.3462 USD |
0.3270 USD |
0.3840 USD |
0.3803 USD |
| 2022-06-18 |
0.3448 USD |
2,401,371.5083 MATIC |
0.3991 USD |
0.3168 USD |
0.4061 USD |
0.3458 USD |
| 2022-06-17 |
0.3978 USD |
880,278.1344 MATIC |
0.3834 USD |
0.3789 USD |
0.4075 USD |
0.3997 USD |
| 2022-06-16 |
0.4036 USD |
1,543,266.9908 MATIC |
0.4397 USD |
0.3816 USD |
0.4447 USD |
0.3903 USD |
| 2022-06-15 |
0.4267 USD |
3,339,548.5539 MATIC |
0.4147 USD |
0.3638 USD |
0.4323 USD |
0.4267 USD |
| 2022-06-14 |
0.4273 USD |
3,319,811.3779 MATIC |
0.4296 USD |
0.3966 USD |
0.4515 USD |
0.4018 USD |
| 2022-06-13 |
0.4495 USD |
6,505,709.2285 MATIC |
0.4970 USD |
0.4033 USD |
0.5045 USD |
0.4228 USD |
| 2022-06-12 |
0.5227 USD |
1,077,673.9578 MATIC |
0.5408 USD |
0.5020 USD |
0.5459 USD |
0.5173 USD |
| 2022-06-11 |
0.5688 USD |
1,362,427.8333 MATIC |
0.5943 USD |
0.5320 USD |
0.6062 USD |
0.5397 USD |
| 2022-06-10 |
0.6273 USD |
842,782.5747 MATIC |
0.6340 USD |
0.5933 USD |
0.6628 USD |
0.6053 USD |
| 2022-06-09 |
0.6271 USD |
579,876.6985 MATIC |
0.6071 USD |
0.6027 USD |
0.6519 USD |
0.6309 USD |
| 2022-06-08 |
0.6126 USD |
390,275.8551 MATIC |
0.6178 USD |
0.6023 USD |
0.6330 USD |
0.6076 USD |
| 2022-06-07 |
0.6018 USD |
843,805.5576 MATIC |
0.6321 USD |
0.5843 USD |
0.6321 USD |
0.6182 USD |
| 2022-06-06 |
0.6330 USD |
1,702,125.1321 MATIC |
0.5978 USD |
0.5971 USD |
0.6560 USD |
0.6324 USD |
| 2022-06-05 |
0.5920 USD |
303,380.7778 MATIC |
0.5966 USD |
0.5843 USD |
0.6061 USD |
0.5982 USD |
| 2022-06-04 |
0.5912 USD |
327,624.0033 MATIC |
0.5908 USD |
0.5768 USD |
0.6008 USD |
0.5961 USD |
| 2022-06-03 |
0.5941 USD |
367,585.2842 MATIC |
0.6187 USD |
0.5769 USD |
0.6204 USD |
0.5888 USD |
| 2022-06-02 |
0.6031 USD |
809,633.1563 MATIC |
0.6002 USD |
0.5911 USD |
0.6222 USD |
0.6178 USD |
| 2022-06-01 |
0.6288 USD |
1,501,982.7246 MATIC |
0.6625 USD |
0.5859 USD |
0.6707 USD |
0.5938 USD |
| 2022-05-31 |
0.6615 USD |
1,287,842.9131 MATIC |
0.6572 USD |
0.6442 USD |
0.6834 USD |
0.6641 USD |
| 2022-05-30 |
0.6301 USD |
928,874.0846 MATIC |
0.5999 USD |
0.5953 USD |
0.6592 USD |
0.6532 USD |
| 2022-05-29 |
0.5899 USD |
968,882.7473 MATIC |
0.5878 USD |
0.5749 USD |
0.6010 USD |
0.5986 USD |
| 2022-05-28 |
0.5834 USD |
562,426.7701 MATIC |
0.5746 USD |
0.5691 USD |
0.5963 USD |
0.5881 USD |
| 2022-05-27 |
0.5841 USD |
1,887,981.2723 MATIC |
0.5980 USD |
0.5646 USD |
0.6108 USD |
0.5706 USD |
| 2022-05-26 |
0.6126 USD |
2,025,391.7342 MATIC |
0.6456 USD |
0.5778 USD |
0.6588 USD |
0.6058 USD |
| 2022-05-25 |
0.6460 USD |
973,984.3948 MATIC |
0.6628 USD |
0.6280 USD |
0.6730 USD |
0.6494 USD |
| 2022-05-24 |
0.6367 USD |
1,377,385.6474 MATIC |
0.6402 USD |
0.6109 USD |
0.6680 USD |
0.6611 USD |
| 2022-05-23 |
0.6755 USD |
1,229,032.1675 MATIC |
0.6758 USD |
0.6354 USD |
0.7000 USD |
0.6417 USD |
| 2022-05-22 |
0.6603 USD |
788,287.5688 MATIC |
0.6494 USD |
0.6406 USD |
0.6775 USD |
0.6638 USD |
| 2022-05-21 |
0.6424 USD |
929,821.3631 MATIC |
0.6338 USD |
0.6212 USD |
0.6603 USD |
0.6481 USD |
| 2022-05-20 |
0.6477 USD |
849,674.8074 MATIC |
0.6587 USD |
0.6182 USD |
0.6791 USD |
0.6398 USD |
| 2022-05-19 |
0.6384 USD |
1,703,712.0721 MATIC |
0.6260 USD |
0.6098 USD |
0.6717 USD |
0.6588 USD |