Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.7104 USD |
1,386,306.1885 MATIC |
1.6574 USD |
1.6372 USD |
1.7359 USD |
1.6686 USD |
| 2022-03-28 |
1.7052 USD |
622,079.1340 MATIC |
1.6943 USD |
1.6657 USD |
1.7455 USD |
1.6752 USD |
| 2022-03-27 |
1.6769 USD |
230,317.3170 MATIC |
1.6130 USD |
1.6030 USD |
1.6889 USD |
1.6796 USD |
| 2022-03-26 |
1.5949 USD |
53,485.5585 MATIC |
1.5777 USD |
1.5694 USD |
1.6093 USD |
1.6012 USD |
| 2022-03-25 |
1.6291 USD |
860,500.5399 MATIC |
1.6322 USD |
1.5646 USD |
1.6618 USD |
1.5771 USD |
| 2022-03-24 |
1.6209 USD |
2,041,306.8131 MATIC |
1.5599 USD |
1.5463 USD |
1.6355 USD |
1.6327 USD |
| 2022-03-23 |
1.5424 USD |
2,171,268.9411 MATIC |
1.5054 USD |
1.4935 USD |
1.5529 USD |
1.5442 USD |
| 2022-03-22 |
1.5085 USD |
330,990.3187 MATIC |
1.4641 USD |
1.4581 USD |
1.5341 USD |
1.5075 USD |
| 2022-03-21 |
1.4709 USD |
60,106.6073 MATIC |
1.4660 USD |
1.4435 USD |
1.4983 USD |
1.4709 USD |
| 2022-03-20 |
1.4771 USD |
103,512.1688 MATIC |
1.5306 USD |
1.4586 USD |
1.5354 USD |
1.4779 USD |
| 2022-03-19 |
1.5194 USD |
181,889.3318 MATIC |
1.5003 USD |
1.5003 USD |
1.5400 USD |
1.5251 USD |
| 2022-03-18 |
1.4647 USD |
180,408.6232 MATIC |
1.4484 USD |
1.4193 USD |
1.5105 USD |
1.4988 USD |
| 2022-03-17 |
1.4629 USD |
94,173.0612 MATIC |
1.4686 USD |
1.4395 USD |
1.4990 USD |
1.4511 USD |
| 2022-03-16 |
1.4417 USD |
304,214.7631 MATIC |
1.3790 USD |
1.3570 USD |
1.4581 USD |
1.4455 USD |
| 2022-03-15 |
1.3726 USD |
122,135.3468 MATIC |
1.3793 USD |
1.3329 USD |
1.4100 USD |
1.4027 USD |
| 2022-03-14 |
1.3611 USD |
263,331.9015 MATIC |
1.3602 USD |
1.3315 USD |
1.3925 USD |
1.3677 USD |
| 2022-03-13 |
1.4034 USD |
44,810.2656 MATIC |
1.3976 USD |
1.3870 USD |
1.4190 USD |
1.3933 USD |
| 2022-03-12 |
1.4080 USD |
360,788.7399 MATIC |
1.4032 USD |
1.3943 USD |
1.4339 USD |
1.4048 USD |
| 2022-03-11 |
1.4345 USD |
148,085.8755 MATIC |
1.4382 USD |
1.4085 USD |
1.4725 USD |
1.4085 USD |
| 2022-03-10 |
1.4362 USD |
462,410.4838 MATIC |
1.5060 USD |
1.4061 USD |
1.5116 USD |
1.4535 USD |
| 2022-03-09 |
1.5142 USD |
371,986.5984 MATIC |
1.4471 USD |
1.4471 USD |
1.5452 USD |
1.4949 USD |
| 2022-03-08 |
1.4491 USD |
225,125.4527 MATIC |
1.4142 USD |
1.4052 USD |
1.4759 USD |
1.4457 USD |
| 2022-03-07 |
1.4333 USD |
564,584.8476 MATIC |
1.4365 USD |
1.3724 USD |
1.4960 USD |
1.4223 USD |
| 2022-03-06 |
1.4766 USD |
198,307.8676 MATIC |
1.5062 USD |
1.4541 USD |
1.5188 USD |
1.4605 USD |
| 2022-03-05 |
1.4923 USD |
199,125.0895 MATIC |
1.4713 USD |
1.4467 USD |
1.5161 USD |
1.5082 USD |
| 2022-03-04 |
1.5218 USD |
481,086.9515 MATIC |
1.5861 USD |
1.4679 USD |
1.5861 USD |
1.4819 USD |
| 2022-03-03 |
1.5848 USD |
541,700.6795 MATIC |
1.6430 USD |
1.5461 USD |
1.6511 USD |
1.5865 USD |
| 2022-03-02 |
1.6460 USD |
716,897.3485 MATIC |
1.6176 USD |
1.5836 USD |
1.6984 USD |
1.6547 USD |
| 2022-03-01 |
1.6106 USD |
477,358.1517 MATIC |
1.6134 USD |
1.5584 USD |
1.6644 USD |
1.6068 USD |
| 2022-02-28 |
1.5531 USD |
366,404.6670 MATIC |
1.4534 USD |
1.4250 USD |
1.5760 USD |
1.5548 USD |
| 2022-02-27 |
1.4939 USD |
403,835.0342 MATIC |
1.5176 USD |
1.4250 USD |
1.5486 USD |
1.4428 USD |
| 2022-02-26 |
1.5446 USD |
129,266.5508 MATIC |
1.5502 USD |
1.5070 USD |
1.5942 USD |
1.5395 USD |
| 2022-02-25 |
1.4833 USD |
364,091.9432 MATIC |
1.4467 USD |
1.4070 USD |
1.5743 USD |
1.5565 USD |
| 2022-02-24 |
1.4399 USD |
1,647,553.0969 MATIC |
1.4350 USD |
1.2486 USD |
1.5146 USD |
1.4406 USD |
| 2022-02-23 |
1.5548 USD |
1,140,932.0502 MATIC |
1.4652 USD |
1.4418 USD |
1.5953 USD |
1.4444 USD |
| 2022-02-22 |
1.4101 USD |
819,750.1092 MATIC |
1.4085 USD |
1.3500 USD |
1.4756 USD |
1.4389 USD |
| 2022-02-21 |
1.4406 USD |
1,066,564.8078 MATIC |
1.5096 USD |
1.4229 USD |
1.6163 USD |
1.4486 USD |
| 2022-02-20 |
1.5213 USD |
529,868.5824 MATIC |
1.6336 USD |
1.4950 USD |
1.6355 USD |
1.5238 USD |
| 2022-02-19 |
1.6013 USD |
610,681.3441 MATIC |
1.5938 USD |
1.5614 USD |
1.6434 USD |
1.6076 USD |
| 2022-02-18 |
1.6447 USD |
973,433.4839 MATIC |
1.6539 USD |
1.5846 USD |
1.7135 USD |
1.5846 USD |
| 2022-02-17 |
1.7447 USD |
625,314.1728 MATIC |
1.8427 USD |
1.6478 USD |
1.8643 USD |
1.6554 USD |
| 2022-02-16 |
1.8091 USD |
570,728.9207 MATIC |
1.8735 USD |
1.7529 USD |
1.8785 USD |
1.8532 USD |
| 2022-02-15 |
1.7718 USD |
497,523.2045 MATIC |
1.6545 USD |
1.6545 USD |
1.8332 USD |
1.8271 USD |
| 2022-02-14 |
1.6311 USD |
758,023.0468 MATIC |
1.6625 USD |
1.5971 USD |
1.6780 USD |
1.6512 USD |
| 2022-02-13 |
1.6825 USD |
516,409.3147 MATIC |
1.7027 USD |
1.6452 USD |
1.7233 USD |
1.6829 USD |
| 2022-02-12 |
1.6982 USD |
629,573.4981 MATIC |
1.7174 USD |
1.6443 USD |
1.7656 USD |
1.6958 USD |
| 2022-02-11 |
1.8034 USD |
1,350,820.0831 MATIC |
1.8968 USD |
1.6780 USD |
1.9015 USD |
1.6843 USD |
| 2022-02-10 |
1.9614 USD |
1,133,005.0424 MATIC |
2.0396 USD |
1.8765 USD |
2.0444 USD |
1.9080 USD |
| 2022-02-09 |
2.0000 USD |
1,493,208.6800 MATIC |
1.9480 USD |
1.8917 USD |
2.0611 USD |
2.0575 USD |
| 2022-02-08 |
1.9474 USD |
952,588.6867 MATIC |
2.0322 USD |
1.8618 USD |
2.0497 USD |
1.9206 USD |