Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.4118 USD |
345,466.2232 MATIC |
0.4108 USD |
0.3986 USD |
0.4240 USD |
0.4043 USD |
| 2024-09-13 |
0.4164 USD |
1,701,848.3365 MATIC |
0.3804 USD |
0.3760 USD |
0.4463 USD |
0.4188 USD |
| 2024-09-12 |
0.3771 USD |
46,708.6149 MATIC |
0.3749 USD |
0.3725 USD |
0.3825 USD |
0.3798 USD |
| 2024-09-11 |
0.3770 USD |
100,273.6580 MATIC |
0.3884 USD |
0.3672 USD |
0.3886 USD |
0.3754 USD |
| 2024-09-10 |
0.3815 USD |
142,860.6895 MATIC |
0.3824 USD |
0.3763 USD |
0.3891 USD |
0.3873 USD |
| 2024-09-09 |
0.3791 USD |
206,650.5288 MATIC |
0.3764 USD |
0.3736 USD |
0.3860 USD |
0.3824 USD |
| 2024-09-08 |
0.3726 USD |
25,495.8835 MATIC |
0.3706 USD |
0.3684 USD |
0.3764 USD |
0.3756 USD |
| 2024-09-07 |
0.3737 USD |
36,549.0464 MATIC |
0.3674 USD |
0.3672 USD |
0.3774 USD |
0.3700 USD |
| 2024-09-06 |
0.3666 USD |
138,300.7122 MATIC |
0.3677 USD |
0.3570 USD |
0.3795 USD |
0.3665 USD |
| 2024-09-05 |
0.3749 USD |
418,153.8707 MATIC |
0.3816 USD |
0.3640 USD |
0.3866 USD |
0.3684 USD |
| 2024-09-04 |
0.3781 USD |
1,608,468.7357 MATIC |
0.3989 USD |
0.3555 USD |
0.4010 USD |
0.3830 USD |
| 2024-09-03 |
0.4093 USD |
521,077.1751 MATIC |
0.4113 USD |
0.4000 USD |
0.4157 USD |
0.4004 USD |
| 2024-09-02 |
0.4044 USD |
494,332.9904 MATIC |
0.4034 USD |
0.3966 USD |
0.4103 USD |
0.4070 USD |
| 2024-09-01 |
0.4111 USD |
156,384.3318 MATIC |
0.4204 USD |
0.4029 USD |
0.4215 USD |
0.4112 USD |
| 2024-08-31 |
0.4225 USD |
250,775.6834 MATIC |
0.4220 USD |
0.4187 USD |
0.4280 USD |
0.4207 USD |
| 2024-08-30 |
0.4180 USD |
407,935.7754 MATIC |
0.4253 USD |
0.4003 USD |
0.4313 USD |
0.4216 USD |
| 2024-08-29 |
0.4339 USD |
486,830.2513 MATIC |
0.4389 USD |
0.4157 USD |
0.4471 USD |
0.4240 USD |
| 2024-08-28 |
0.4491 USD |
1,385,457.5209 MATIC |
0.4667 USD |
0.4269 USD |
0.4668 USD |
0.4375 USD |
| 2024-08-27 |
0.4982 USD |
535,784.9173 MATIC |
0.5049 USD |
0.4605 USD |
0.5153 USD |
0.4634 USD |
| 2024-08-26 |
0.5169 USD |
341,086.8611 MATIC |
0.5262 USD |
0.5040 USD |
0.5281 USD |
0.5093 USD |
| 2024-08-25 |
0.5432 USD |
358,149.0027 MATIC |
0.5719 USD |
0.5253 USD |
0.5749 USD |
0.5314 USD |
| 2024-08-24 |
0.5488 USD |
557,848.3433 MATIC |
0.5380 USD |
0.5322 USD |
0.5797 USD |
0.5790 USD |
| 2024-08-23 |
0.5332 USD |
486,331.5348 MATIC |
0.5323 USD |
0.5216 USD |
0.5456 USD |
0.5380 USD |
| 2024-08-22 |
0.5287 USD |
656,460.8370 MATIC |
0.5256 USD |
0.5164 USD |
0.5400 USD |
0.5335 USD |
| 2024-08-21 |
0.4896 USD |
539,701.2922 MATIC |
0.4641 USD |
0.4578 USD |
0.5304 USD |
0.5203 USD |
| 2024-08-20 |
0.4458 USD |
708,635.8186 MATIC |
0.4306 USD |
0.4303 USD |
0.4608 USD |
0.4584 USD |
| 2024-08-19 |
0.4204 USD |
267,080.6484 MATIC |
0.4124 USD |
0.4105 USD |
0.4300 USD |
0.4283 USD |
| 2024-08-18 |
0.4127 USD |
16,040.5757 MATIC |
0.4108 USD |
0.4081 USD |
0.4189 USD |
0.4169 USD |
| 2024-08-17 |
0.4060 USD |
20,064.5276 MATIC |
0.4046 USD |
0.4032 USD |
0.4108 USD |
0.4092 USD |
| 2024-08-16 |
0.4001 USD |
49,139.0904 MATIC |
0.4014 USD |
0.3937 USD |
0.4065 USD |
0.4051 USD |
| 2024-08-15 |
0.4190 USD |
396,662.9928 MATIC |
0.4242 USD |
0.4035 USD |
0.4320 USD |
0.4035 USD |
| 2024-08-14 |
0.4165 USD |
85,077.7468 MATIC |
0.4222 USD |
0.4092 USD |
0.4254 USD |
0.4142 USD |
| 2024-08-13 |
0.4221 USD |
36,889.0406 MATIC |
0.4257 USD |
0.4124 USD |
0.4271 USD |
0.4170 USD |
| 2024-08-12 |
0.4217 USD |
217,846.7204 MATIC |
0.4035 USD |
0.4035 USD |
0.4332 USD |
0.4201 USD |
| 2024-08-11 |
0.4062 USD |
54,441.8419 MATIC |
0.4271 USD |
0.4034 USD |
0.4380 USD |
0.4055 USD |
| 2024-08-10 |
0.4243 USD |
39,832.4208 MATIC |
0.4221 USD |
0.4194 USD |
0.4322 USD |
0.4276 USD |
| 2024-08-09 |
0.4233 USD |
67,804.8156 MATIC |
0.4322 USD |
0.4153 USD |
0.4322 USD |
0.4220 USD |
| 2024-08-08 |
0.4147 USD |
119,549.9709 MATIC |
0.3931 USD |
0.3889 USD |
0.4193 USD |
0.4149 USD |
| 2024-08-07 |
0.4092 USD |
334,629.9753 MATIC |
0.4088 USD |
0.3895 USD |
0.4161 USD |
0.3954 USD |
| 2024-08-06 |
0.4047 USD |
289,479.5561 MATIC |
0.3858 USD |
0.3858 USD |
0.4174 USD |
0.4137 USD |
| 2024-08-05 |
0.3880 USD |
2,666,882.3074 MATIC |
0.4224 USD |
0.3352 USD |
0.4249 USD |
0.3886 USD |
| 2024-08-04 |
0.4338 USD |
160,955.2450 MATIC |
0.4543 USD |
0.4160 USD |
0.4588 USD |
0.4196 USD |
| 2024-08-03 |
0.4665 USD |
59,472.7088 MATIC |
0.4688 USD |
0.4546 USD |
0.4739 USD |
0.4710 USD |
| 2024-08-02 |
0.4735 USD |
247,551.2806 MATIC |
0.4929 USD |
0.4575 USD |
0.4950 USD |
0.4693 USD |
| 2024-08-01 |
0.4973 USD |
389,173.8768 MATIC |
0.4981 USD |
0.4846 USD |
0.5057 USD |
0.4910 USD |
| 2024-07-31 |
0.5147 USD |
623,063.1327 MATIC |
0.5064 USD |
0.5053 USD |
0.5208 USD |
0.5076 USD |
| 2024-07-30 |
0.5188 USD |
77,188.2265 MATIC |
0.5119 USD |
0.5105 USD |
0.5260 USD |
0.5116 USD |
| 2024-07-29 |
0.5185 USD |
88,608.9633 MATIC |
0.5104 USD |
0.5101 USD |
0.5256 USD |
0.5125 USD |
| 2024-07-28 |
0.5144 USD |
24,823.1358 MATIC |
0.5179 USD |
0.5072 USD |
0.5212 USD |
0.5076 USD |
| 2024-07-27 |
0.5170 USD |
35,834.3002 MATIC |
0.5158 USD |
0.5117 USD |
0.5245 USD |
0.5180 USD |