Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.6443 USD |
1,566,548.6467 MATIC |
0.7269 USD |
0.6337 USD |
0.7369 USD |
0.6451 USD |
| 2022-05-17 |
0.7190 USD |
1,235,725.5696 MATIC |
0.6787 USD |
0.6748 USD |
0.7314 USD |
0.7260 USD |
| 2022-05-16 |
0.6849 USD |
661,520.0381 MATIC |
0.7424 USD |
0.6616 USD |
0.7424 USD |
0.6768 USD |
| 2022-05-15 |
0.6863 USD |
912,606.1424 MATIC |
0.6856 USD |
0.6570 USD |
0.7304 USD |
0.7280 USD |
| 2022-05-14 |
0.6649 USD |
1,215,371.1499 MATIC |
0.6692 USD |
0.6156 USD |
0.7099 USD |
0.6663 USD |
| 2022-05-13 |
0.7001 USD |
1,862,144.1354 MATIC |
0.6040 USD |
0.5922 USD |
0.7529 USD |
0.6809 USD |
| 2022-05-12 |
0.5685 USD |
9,539,075.0791 MATIC |
0.6756 USD |
0.4961 USD |
0.7159 USD |
0.6021 USD |
| 2022-05-11 |
0.6266 USD |
8,993,590.7758 MATIC |
0.8903 USD |
0.6039 USD |
0.9121 USD |
0.6518 USD |
| 2022-05-10 |
0.8899 USD |
5,080,993.6389 MATIC |
0.8110 USD |
0.7939 USD |
0.9892 USD |
0.8907 USD |
| 2022-05-09 |
0.8550 USD |
3,828,626.8797 MATIC |
0.9777 USD |
0.7908 USD |
0.9911 USD |
0.8368 USD |
| 2022-05-08 |
0.9887 USD |
764,621.8986 MATIC |
1.0202 USD |
0.9618 USD |
1.0291 USD |
0.9893 USD |
| 2022-05-07 |
1.0441 USD |
569,458.1915 MATIC |
1.0434 USD |
1.0155 USD |
1.0659 USD |
1.0357 USD |
| 2022-05-06 |
1.0411 USD |
1,616,581.9178 MATIC |
1.0646 USD |
1.0127 USD |
1.0761 USD |
1.0445 USD |
| 2022-05-05 |
1.0637 USD |
1,418,395.9005 MATIC |
1.1724 USD |
1.0302 USD |
1.1863 USD |
1.0656 USD |
| 2022-05-04 |
1.1678 USD |
810,656.8235 MATIC |
1.0764 USD |
1.0706 USD |
1.1724 USD |
1.1630 USD |
| 2022-05-03 |
1.0880 USD |
407,810.9668 MATIC |
1.0768 USD |
1.0545 USD |
1.1165 USD |
1.0697 USD |
| 2022-05-02 |
1.0780 USD |
1,264,454.2059 MATIC |
1.0996 USD |
1.0389 USD |
1.1204 USD |
1.0846 USD |
| 2022-05-01 |
1.0852 USD |
2,053,605.7025 MATIC |
1.0334 USD |
1.0160 USD |
1.1227 USD |
1.1016 USD |
| 2022-04-30 |
1.1107 USD |
641,998.6713 MATIC |
1.1412 USD |
1.0667 USD |
1.1645 USD |
1.0667 USD |
| 2022-04-29 |
1.1741 USD |
635,955.0925 MATIC |
1.2380 USD |
1.1293 USD |
1.2458 USD |
1.1376 USD |
| 2022-04-28 |
1.2504 USD |
264,390.8646 MATIC |
1.2560 USD |
1.2269 USD |
1.2792 USD |
1.2368 USD |
| 2022-04-27 |
1.2587 USD |
366,954.1562 MATIC |
1.2449 USD |
1.2370 USD |
1.2918 USD |
1.2574 USD |
| 2022-04-26 |
1.2574 USD |
298,413.1194 MATIC |
1.3540 USD |
1.2384 USD |
1.3632 USD |
1.2567 USD |
| 2022-04-25 |
1.2985 USD |
462,331.8547 MATIC |
1.3446 USD |
1.2649 USD |
1.3551 USD |
1.3551 USD |
| 2022-04-24 |
1.3479 USD |
138,920.1456 MATIC |
1.3686 USD |
1.3332 USD |
1.3735 USD |
1.3481 USD |
| 2022-04-23 |
1.3800 USD |
252,293.2852 MATIC |
1.3974 USD |
1.3450 USD |
1.4115 USD |
1.3829 USD |
| 2022-04-22 |
1.4493 USD |
1,593,511.0965 MATIC |
1.3775 USD |
1.3721 USD |
1.5036 USD |
1.3979 USD |
| 2022-04-21 |
1.4281 USD |
245,393.0105 MATIC |
1.4161 USD |
1.3613 USD |
1.4675 USD |
1.3766 USD |
| 2022-04-20 |
1.4346 USD |
468,692.4061 MATIC |
1.4268 USD |
1.3977 USD |
1.4665 USD |
1.4223 USD |
| 2022-04-19 |
1.4136 USD |
356,173.3361 MATIC |
1.4188 USD |
1.3940 USD |
1.4485 USD |
1.4240 USD |
| 2022-04-18 |
1.3619 USD |
632,581.5729 MATIC |
1.3383 USD |
1.2950 USD |
1.4249 USD |
1.4137 USD |
| 2022-04-17 |
1.3813 USD |
221,283.4213 MATIC |
1.3912 USD |
1.3389 USD |
1.3912 USD |
1.3410 USD |
| 2022-04-16 |
1.3896 USD |
127,359.3728 MATIC |
1.3980 USD |
1.3672 USD |
1.4038 USD |
1.3888 USD |
| 2022-04-15 |
1.3886 USD |
163,426.2395 MATIC |
1.3733 USD |
1.3690 USD |
1.4014 USD |
1.3946 USD |
| 2022-04-14 |
1.3722 USD |
456,112.8506 MATIC |
1.4202 USD |
1.3527 USD |
1.4433 USD |
1.3697 USD |
| 2022-04-13 |
1.4112 USD |
322,081.1046 MATIC |
1.3937 USD |
1.3689 USD |
1.4382 USD |
1.4215 USD |
| 2022-04-12 |
1.4056 USD |
798,793.2089 MATIC |
1.3358 USD |
1.3286 USD |
1.4750 USD |
1.3918 USD |
| 2022-04-11 |
1.3681 USD |
684,575.4746 MATIC |
1.4279 USD |
1.3140 USD |
1.4398 USD |
1.3328 USD |
| 2022-04-10 |
1.4641 USD |
148,434.1872 MATIC |
1.4647 USD |
1.4310 USD |
1.4899 USD |
1.4397 USD |
| 2022-04-09 |
1.4502 USD |
110,532.7098 MATIC |
1.4358 USD |
1.4277 USD |
1.4640 USD |
1.4406 USD |
| 2022-04-08 |
1.4904 USD |
262,443.3620 MATIC |
1.5104 USD |
1.4421 USD |
1.5265 USD |
1.4485 USD |
| 2022-04-07 |
1.4702 USD |
374,112.6585 MATIC |
1.4570 USD |
1.4387 USD |
1.5112 USD |
1.5090 USD |
| 2022-04-06 |
1.5018 USD |
1,224,657.8482 MATIC |
1.5876 USD |
1.4684 USD |
1.5915 USD |
1.5047 USD |
| 2022-04-05 |
1.6295 USD |
240,177.9370 MATIC |
1.6487 USD |
1.5973 USD |
1.6753 USD |
1.6131 USD |
| 2022-04-04 |
1.6465 USD |
370,756.0179 MATIC |
1.6834 USD |
1.6076 USD |
1.6874 USD |
1.6475 USD |
| 2022-04-03 |
1.6742 USD |
353,674.5056 MATIC |
1.6554 USD |
1.6321 USD |
1.7110 USD |
1.7094 USD |
| 2022-04-02 |
1.7023 USD |
604,525.4847 MATIC |
1.6914 USD |
1.6529 USD |
1.7293 USD |
1.6784 USD |
| 2022-04-01 |
1.6483 USD |
496,904.0524 MATIC |
1.6208 USD |
1.5614 USD |
1.7120 USD |
1.6982 USD |
| 2022-03-31 |
1.6291 USD |
1,312,542.5720 MATIC |
1.6772 USD |
1.6169 USD |
1.7487 USD |
1.6275 USD |
| 2022-03-30 |
1.7028 USD |
1,249,090.8968 MATIC |
1.6737 USD |
1.6290 USD |
1.7253 USD |
1.7128 USD |