Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
2.2369 USD |
600,337.4176 MATIC |
2.2385 USD |
2.1652 USD |
2.2910 USD |
2.2295 USD |
| 2021-12-18 |
2.2271 USD |
510,519.9931 MATIC |
2.1301 USD |
2.0571 USD |
2.2582 USD |
2.2265 USD |
| 2021-12-17 |
2.0920 USD |
824,071.0425 MATIC |
2.0717 USD |
1.9391 USD |
2.1607 USD |
2.1152 USD |
| 2021-12-16 |
2.1423 USD |
1,187,851.0925 MATIC |
2.1320 USD |
2.0713 USD |
2.2069 USD |
2.1049 USD |
| 2021-12-15 |
1.9974 USD |
2,109,815.7543 MATIC |
1.9420 USD |
1.8314 USD |
2.2280 USD |
2.1476 USD |
| 2021-12-14 |
1.9300 USD |
1,565,894.1166 MATIC |
1.8190 USD |
1.7393 USD |
1.9460 USD |
1.9460 USD |
| 2021-12-13 |
1.8620 USD |
1,708,769.8305 MATIC |
2.0854 USD |
1.7542 USD |
2.0941 USD |
1.8496 USD |
| 2021-12-12 |
2.0834 USD |
684,498.9585 MATIC |
2.1376 USD |
2.0303 USD |
2.1400 USD |
2.1093 USD |
| 2021-12-11 |
2.0920 USD |
997,524.6015 MATIC |
2.0913 USD |
2.0125 USD |
2.1651 USD |
2.0889 USD |
| 2021-12-10 |
2.1063 USD |
2,978,878.0079 MATIC |
2.0892 USD |
2.0440 USD |
2.2890 USD |
2.0899 USD |
| 2021-12-09 |
2.2326 USD |
3,124,444.9257 MATIC |
2.4190 USD |
2.0630 USD |
2.4379 USD |
2.1442 USD |
| 2021-12-08 |
2.4190 USD |
2,614,932.6599 MATIC |
2.3342 USD |
2.2285 USD |
2.5788 USD |
2.4400 USD |
| 2021-12-07 |
2.3806 USD |
3,843,934.1410 MATIC |
2.2883 USD |
2.2394 USD |
2.5167 USD |
2.3653 USD |
| 2021-12-06 |
2.2834 USD |
3,886,839.2327 MATIC |
2.0471 USD |
1.7136 USD |
2.3176 USD |
2.2744 USD |
| 2021-12-05 |
2.0409 USD |
2,882,251.1977 MATIC |
1.9819 USD |
1.8867 USD |
2.2003 USD |
1.9983 USD |
| 2021-12-04 |
1.9151 USD |
6,028,838.2342 MATIC |
2.2741 USD |
1.5270 USD |
2.3207 USD |
1.9505 USD |
| 2021-12-03 |
2.2378 USD |
3,681,986.3936 MATIC |
2.1246 USD |
2.0855 USD |
2.3947 USD |
2.2615 USD |
| 2021-12-02 |
2.0802 USD |
2,802,078.6061 MATIC |
2.0005 USD |
1.9517 USD |
2.2027 USD |
2.1356 USD |
| 2021-12-01 |
1.9515 USD |
3,197,475.4528 MATIC |
1.7850 USD |
1.7769 USD |
2.0935 USD |
1.9454 USD |
| 2021-11-30 |
1.8018 USD |
2,357,323.9934 MATIC |
1.8201 USD |
1.6977 USD |
1.8802 USD |
1.7995 USD |
| 2021-11-29 |
1.7106 USD |
1,559,961.1255 MATIC |
1.6563 USD |
1.6316 USD |
1.8155 USD |
1.7957 USD |
| 2021-11-28 |
1.6545 USD |
1,683,692.3584 MATIC |
1.6144 USD |
1.4986 USD |
1.6660 USD |
1.6497 USD |
| 2021-11-27 |
1.6193 USD |
661,830.3521 MATIC |
1.6444 USD |
1.5903 USD |
1.7255 USD |
1.6208 USD |
| 2021-11-26 |
1.6706 USD |
3,284,663.3953 MATIC |
1.9269 USD |
1.5931 USD |
1.9664 USD |
1.6645 USD |
| 2021-11-25 |
1.8237 USD |
2,201,895.0981 MATIC |
1.6892 USD |
1.6737 USD |
1.9176 USD |
1.8633 USD |
| 2021-11-24 |
1.7251 USD |
1,653,850.0294 MATIC |
1.7573 USD |
1.6510 USD |
1.8300 USD |
1.7088 USD |
| 2021-11-23 |
1.6358 USD |
972,508.1214 MATIC |
1.5576 USD |
1.5435 USD |
1.7529 USD |
1.7410 USD |
| 2021-11-22 |
1.5659 USD |
833,953.6796 MATIC |
1.6000 USD |
1.5284 USD |
1.6224 USD |
1.5630 USD |
| 2021-11-21 |
1.6308 USD |
340,740.0235 MATIC |
1.6670 USD |
1.6058 USD |
1.6678 USD |
1.6220 USD |
| 2021-11-20 |
1.6724 USD |
484,650.9168 MATIC |
1.6263 USD |
1.5638 USD |
1.6803 USD |
1.6684 USD |
| 2021-11-19 |
1.6194 USD |
440,456.3244 MATIC |
1.4974 USD |
1.4833 USD |
1.6253 USD |
1.6200 USD |
| 2021-11-18 |
1.4873 USD |
2,005,741.3407 MATIC |
1.6389 USD |
1.4500 USD |
1.6789 USD |
1.4912 USD |
| 2021-11-17 |
1.6296 USD |
1,281,320.1182 MATIC |
1.5611 USD |
1.4908 USD |
1.6711 USD |
1.6344 USD |
| 2021-11-16 |
1.5738 USD |
2,692,167.1386 MATIC |
1.6918 USD |
1.4643 USD |
1.6918 USD |
1.5791 USD |
| 2021-11-15 |
1.7262 USD |
362,844.0251 MATIC |
1.7295 USD |
1.6873 USD |
1.7665 USD |
1.6980 USD |
| 2021-11-14 |
1.7296 USD |
281,328.4021 MATIC |
1.7512 USD |
1.6876 USD |
1.7745 USD |
1.7216 USD |
| 2021-11-13 |
1.7234 USD |
465,218.9703 MATIC |
1.7186 USD |
1.6984 USD |
1.7701 USD |
1.7615 USD |
| 2021-11-12 |
1.6988 USD |
871,134.4780 MATIC |
1.7535 USD |
1.6374 USD |
1.7770 USD |
1.7152 USD |
| 2021-11-11 |
1.7288 USD |
1,399,169.5318 MATIC |
1.6959 USD |
1.6649 USD |
1.7822 USD |
1.7785 USD |
| 2021-11-10 |
1.7134 USD |
2,223,797.1371 MATIC |
1.7790 USD |
1.5388 USD |
1.8929 USD |
1.6704 USD |
| 2021-11-09 |
1.8495 USD |
1,377,460.7473 MATIC |
1.8915 USD |
1.8000 USD |
1.8939 USD |
1.8166 USD |
| 2021-11-08 |
1.8867 USD |
633,212.6531 MATIC |
1.8853 USD |
1.8665 USD |
1.9418 USD |
1.8866 USD |
| 2021-11-07 |
1.8914 USD |
367,151.9194 MATIC |
1.8815 USD |
1.8557 USD |
1.9155 USD |
1.8887 USD |
| 2021-11-06 |
1.8584 USD |
371,843.2047 MATIC |
1.8877 USD |
1.8122 USD |
1.9245 USD |
1.8924 USD |
| 2021-11-05 |
1.9036 USD |
356,470.2882 MATIC |
1.9120 USD |
1.8708 USD |
1.9499 USD |
1.8934 USD |
| 2021-11-04 |
1.9396 USD |
725,471.1275 MATIC |
2.0377 USD |
1.8641 USD |
2.0377 USD |
1.9200 USD |
| 2021-11-03 |
2.0341 USD |
1,189,301.4430 MATIC |
1.9459 USD |
1.9431 USD |
2.1500 USD |
2.0328 USD |
| 2021-11-02 |
1.9266 USD |
927,005.1428 MATIC |
1.8971 USD |
1.8651 USD |
1.9698 USD |
1.9299 USD |
| 2021-11-01 |
1.9054 USD |
545,733.5907 MATIC |
1.9412 USD |
1.8434 USD |
1.9737 USD |
1.9102 USD |
| 2021-10-31 |
1.8883 USD |
811,157.2934 MATIC |
1.8715 USD |
1.7960 USD |
1.9818 USD |
1.9286 USD |