Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
2.1332 USD |
3,166,800.6409 MATIC |
2.2517 USD |
2.0560 USD |
2.2641 USD |
2.0716 USD |
| 2022-01-06 |
2.1678 USD |
4,041,482.4459 MATIC |
2.1800 USD |
2.0693 USD |
2.2901 USD |
2.2317 USD |
| 2022-01-05 |
2.1911 USD |
2,533,919.5479 MATIC |
2.3683 USD |
2.0189 USD |
2.4489 USD |
2.1730 USD |
| 2022-01-04 |
2.4368 USD |
924,232.5955 MATIC |
2.4329 USD |
2.3734 USD |
2.5054 USD |
2.3800 USD |
| 2022-01-03 |
2.4184 USD |
827,304.1932 MATIC |
2.5481 USD |
2.3603 USD |
2.5481 USD |
2.4188 USD |
| 2022-01-02 |
2.5496 USD |
475,088.4804 MATIC |
2.5777 USD |
2.5048 USD |
2.5856 USD |
2.5546 USD |
| 2022-01-01 |
2.5579 USD |
940,784.6527 MATIC |
2.5317 USD |
2.4993 USD |
2.6029 USD |
2.5438 USD |
| 2021-12-31 |
2.5411 USD |
1,798,995.1268 MATIC |
2.5593 USD |
2.4426 USD |
2.6746 USD |
2.5235 USD |
| 2021-12-30 |
2.5156 USD |
1,071,340.8906 MATIC |
2.4692 USD |
2.4228 USD |
2.5939 USD |
2.5242 USD |
| 2021-12-29 |
2.5260 USD |
791,419.7943 MATIC |
2.4920 USD |
2.4056 USD |
2.6170 USD |
2.5330 USD |
| 2021-12-28 |
2.5879 USD |
1,377,000.3374 MATIC |
2.7268 USD |
2.4500 USD |
2.7292 USD |
2.5174 USD |
| 2021-12-27 |
2.7195 USD |
461,507.3119 MATIC |
2.8897 USD |
2.7166 USD |
2.9254 USD |
2.7589 USD |
| 2021-12-26 |
2.7603 USD |
1,082,946.0769 MATIC |
2.6419 USD |
2.6162 USD |
2.8770 USD |
2.8302 USD |
| 2021-12-25 |
2.6742 USD |
848,990.3358 MATIC |
2.4668 USD |
2.4330 USD |
2.6889 USD |
2.6684 USD |
| 2021-12-24 |
2.5839 USD |
1,429,875.7752 MATIC |
2.6840 USD |
2.4750 USD |
2.6843 USD |
2.4841 USD |
| 2021-12-23 |
2.6015 USD |
3,333,261.6708 MATIC |
2.5044 USD |
2.4649 USD |
2.7341 USD |
2.6610 USD |
| 2021-12-22 |
2.5070 USD |
3,449,617.9468 MATIC |
2.3737 USD |
2.3737 USD |
2.6546 USD |
2.5007 USD |
| 2021-12-21 |
2.3161 USD |
1,968,875.9078 MATIC |
2.1372 USD |
2.1091 USD |
2.4118 USD |
2.3246 USD |
| 2021-12-20 |
2.1239 USD |
778,016.1004 MATIC |
2.2250 USD |
2.0500 USD |
2.2479 USD |
2.1423 USD |
| 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 |