Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
1.9406 USD |
1,250,577.8714 MATIC |
1.7442 USD |
1.7002 USD |
2.0855 USD |
2.0326 USD |
| 2022-02-06 |
1.7153 USD |
204,495.7962 MATIC |
1.7170 USD |
1.6699 USD |
1.7550 USD |
1.6981 USD |
| 2022-02-05 |
1.7261 USD |
351,217.1568 MATIC |
1.6960 USD |
1.6780 USD |
1.7575 USD |
1.7164 USD |
| 2022-02-04 |
1.6170 USD |
610,979.5410 MATIC |
1.5542 USD |
1.5394 USD |
1.6839 USD |
1.6713 USD |
| 2022-02-03 |
1.5285 USD |
1,339,796.4391 MATIC |
1.5395 USD |
1.4770 USD |
1.5500 USD |
1.5377 USD |
| 2022-02-02 |
1.6006 USD |
612,206.8008 MATIC |
1.6551 USD |
1.5227 USD |
1.6652 USD |
1.5443 USD |
| 2022-02-01 |
1.6499 USD |
524,185.5452 MATIC |
1.6415 USD |
1.6147 USD |
1.6800 USD |
1.6538 USD |
| 2022-01-31 |
1.5959 USD |
554,252.2980 MATIC |
1.6038 USD |
1.5253 USD |
1.6511 USD |
1.6482 USD |
| 2022-01-30 |
1.6007 USD |
406,790.7341 MATIC |
1.6962 USD |
1.5776 USD |
1.7090 USD |
1.6046 USD |
| 2022-01-29 |
1.7046 USD |
593,010.0448 MATIC |
1.6735 USD |
1.6509 USD |
1.7404 USD |
1.7000 USD |
| 2022-01-28 |
1.6367 USD |
1,077,320.4057 MATIC |
1.5823 USD |
1.5650 USD |
1.7003 USD |
1.6860 USD |
| 2022-01-27 |
1.5851 USD |
1,600,511.9469 MATIC |
1.5880 USD |
1.4990 USD |
1.6681 USD |
1.5822 USD |
| 2022-01-26 |
1.6656 USD |
1,842,194.1587 MATIC |
1.5590 USD |
1.5268 USD |
1.8219 USD |
1.5523 USD |
| 2022-01-25 |
1.4952 USD |
1,127,127.4991 MATIC |
1.5076 USD |
1.4125 USD |
1.6102 USD |
1.5403 USD |
| 2022-01-24 |
1.4930 USD |
5,414,712.6084 MATIC |
1.6177 USD |
1.3095 USD |
1.6177 USD |
1.4926 USD |
| 2022-01-23 |
1.5881 USD |
1,879,062.6827 MATIC |
1.5374 USD |
1.5120 USD |
1.6698 USD |
1.6099 USD |
| 2022-01-22 |
1.5455 USD |
5,948,730.4210 MATIC |
1.6929 USD |
1.3943 USD |
1.7560 USD |
1.5153 USD |
| 2022-01-21 |
1.8274 USD |
3,781,955.8102 MATIC |
1.9600 USD |
1.6437 USD |
2.0254 USD |
1.7005 USD |
| 2022-01-20 |
1.9664 USD |
1,187,969.2590 MATIC |
2.0329 USD |
1.9539 USD |
2.1935 USD |
1.9551 USD |
| 2022-01-19 |
2.0847 USD |
1,068,147.5106 MATIC |
2.1231 USD |
2.0136 USD |
2.1413 USD |
2.0487 USD |
| 2022-01-18 |
2.1541 USD |
2,392,726.6582 MATIC |
2.2192 USD |
2.0810 USD |
2.2446 USD |
2.1621 USD |
| 2022-01-17 |
2.2987 USD |
1,591,133.5586 MATIC |
2.3364 USD |
2.1665 USD |
2.4513 USD |
2.2222 USD |
| 2022-01-16 |
2.3276 USD |
775,281.8856 MATIC |
2.3475 USD |
2.2866 USD |
2.3755 USD |
2.3320 USD |
| 2022-01-15 |
2.3607 USD |
976,289.0353 MATIC |
2.3391 USD |
2.2979 USD |
2.3975 USD |
2.3703 USD |
| 2022-01-14 |
2.2671 USD |
2,092,251.3020 MATIC |
2.2650 USD |
2.1847 USD |
2.3516 USD |
2.3325 USD |
| 2022-01-13 |
2.2682 USD |
1,408,396.3979 MATIC |
2.3984 USD |
2.2421 USD |
2.4367 USD |
2.2689 USD |
| 2022-01-12 |
2.3634 USD |
1,788,010.5595 MATIC |
2.3591 USD |
2.3095 USD |
2.4504 USD |
2.3835 USD |
| 2022-01-11 |
2.3663 USD |
2,814,578.7817 MATIC |
2.0743 USD |
2.0471 USD |
2.3748 USD |
2.3569 USD |
| 2022-01-10 |
2.0326 USD |
2,070,994.2308 MATIC |
2.1140 USD |
1.9226 USD |
2.1460 USD |
2.0547 USD |
| 2022-01-09 |
2.0475 USD |
1,275,623.2737 MATIC |
1.9838 USD |
1.9637 USD |
2.1688 USD |
2.1317 USD |
| 2022-01-08 |
2.0058 USD |
2,248,998.1335 MATIC |
2.0551 USD |
1.9007 USD |
2.1430 USD |
1.9929 USD |