Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.5150 USD |
82,370.8894 MATIC |
0.4981 USD |
0.4976 USD |
0.5153 USD |
0.5150 USD |
| 2024-07-25 |
0.5007 USD |
227,275.0723 MATIC |
0.5188 USD |
0.4830 USD |
0.5200 USD |
0.4965 USD |
| 2024-07-24 |
0.5274 USD |
146,274.4842 MATIC |
0.5355 USD |
0.5150 USD |
0.5407 USD |
0.5156 USD |
| 2024-07-23 |
0.5458 USD |
510,763.4280 MATIC |
0.5314 USD |
0.5199 USD |
0.5583 USD |
0.5253 USD |
| 2024-07-22 |
0.5410 USD |
122,589.7740 MATIC |
0.5500 USD |
0.5319 USD |
0.5521 USD |
0.5339 USD |
| 2024-07-21 |
0.5367 USD |
68,783.8597 MATIC |
0.5421 USD |
0.5229 USD |
0.5492 USD |
0.5473 USD |
| 2024-07-20 |
0.5363 USD |
29,237.7259 MATIC |
0.5330 USD |
0.5295 USD |
0.5424 USD |
0.5423 USD |
| 2024-07-19 |
0.5204 USD |
57,148.1991 MATIC |
0.5177 USD |
0.5075 USD |
0.5335 USD |
0.5310 USD |
| 2024-07-18 |
0.5333 USD |
246,705.9449 MATIC |
0.5435 USD |
0.5113 USD |
0.5522 USD |
0.5146 USD |
| 2024-07-17 |
0.5539 USD |
115,138.3598 MATIC |
0.5449 USD |
0.5446 USD |
0.5610 USD |
0.5450 USD |
| 2024-07-16 |
0.5417 USD |
119,476.1666 MATIC |
0.5502 USD |
0.5220 USD |
0.5532 USD |
0.5499 USD |
| 2024-07-15 |
0.5370 USD |
290,321.7480 MATIC |
0.5322 USD |
0.5305 USD |
0.5453 USD |
0.5400 USD |
| 2024-07-14 |
0.5281 USD |
55,715.3009 MATIC |
0.5336 USD |
0.5198 USD |
0.5354 USD |
0.5255 USD |
| 2024-07-13 |
0.5242 USD |
118,968.5997 MATIC |
0.5083 USD |
0.5070 USD |
0.5369 USD |
0.5297 USD |
| 2024-07-12 |
0.5015 USD |
55,189.9675 MATIC |
0.4991 USD |
0.4924 USD |
0.5105 USD |
0.5062 USD |
| 2024-07-11 |
0.5139 USD |
198,950.6344 MATIC |
0.5141 USD |
0.5016 USD |
0.5248 USD |
0.5047 USD |
| 2024-07-10 |
0.5071 USD |
68,240.3614 MATIC |
0.5015 USD |
0.4945 USD |
0.5169 USD |
0.5146 USD |
| 2024-07-09 |
0.5021 USD |
144,470.2910 MATIC |
0.5021 USD |
0.4952 USD |
0.5096 USD |
0.5028 USD |
| 2024-07-08 |
0.5007 USD |
495,014.1878 MATIC |
0.4808 USD |
0.4616 USD |
0.5160 USD |
0.5020 USD |
| 2024-07-07 |
0.4957 USD |
139,539.7507 MATIC |
0.5065 USD |
0.4815 USD |
0.5065 USD |
0.4851 USD |
| 2024-07-06 |
0.4879 USD |
112,746.7151 MATIC |
0.4676 USD |
0.4671 USD |
0.5090 USD |
0.5090 USD |
| 2024-07-05 |
0.4552 USD |
1,689,407.2541 MATIC |
0.4955 USD |
0.4287 USD |
0.4955 USD |
0.4700 USD |
| 2024-07-04 |
0.5100 USD |
686,805.9488 MATIC |
0.5323 USD |
0.4934 USD |
0.5355 USD |
0.5051 USD |
| 2024-07-03 |
0.5464 USD |
203,085.4787 MATIC |
0.5735 USD |
0.5274 USD |
0.5741 USD |
0.5319 USD |
| 2024-07-02 |
0.5638 USD |
34,382.1224 MATIC |
0.5586 USD |
0.5568 USD |
0.5735 USD |
0.5723 USD |
| 2024-07-01 |
0.5675 USD |
39,837.2690 MATIC |
0.5618 USD |
0.5544 USD |
0.5696 USD |
0.5665 USD |
| 2024-06-30 |
0.5502 USD |
53,670.2092 MATIC |
0.5488 USD |
0.5454 USD |
0.5582 USD |
0.5477 USD |
| 2024-06-29 |
0.5492 USD |
26,908.4514 MATIC |
0.5536 USD |
0.5480 USD |
0.5641 USD |
0.5494 USD |
| 2024-06-28 |
0.5658 USD |
102,410.6521 MATIC |
0.5669 USD |
0.5551 USD |
0.5713 USD |
0.5553 USD |
| 2024-06-27 |
0.5573 USD |
49,593.1467 MATIC |
0.5519 USD |
0.5446 USD |
0.5720 USD |
0.5716 USD |
| 2024-06-26 |
0.5567 USD |
77,288.1889 MATIC |
0.5674 USD |
0.5475 USD |
0.5720 USD |
0.5567 USD |
| 2024-06-25 |
0.5717 USD |
237,956.6704 MATIC |
0.5606 USD |
0.5595 USD |
0.5774 USD |
0.5722 USD |
| 2024-06-24 |
0.5486 USD |
173,660.9243 MATIC |
0.5628 USD |
0.5338 USD |
0.5673 USD |
0.5515 USD |
| 2024-06-23 |
0.5656 USD |
82,434.6366 MATIC |
0.5732 USD |
0.5571 USD |
0.5853 USD |
0.5623 USD |
| 2024-06-22 |
0.5691 USD |
40,784.5278 MATIC |
0.5688 USD |
0.5642 USD |
0.5741 USD |
0.5715 USD |
| 2024-06-21 |
0.5759 USD |
128,631.4482 MATIC |
0.5749 USD |
0.5677 USD |
0.5828 USD |
0.5677 USD |
| 2024-06-20 |
0.5825 USD |
125,102.4383 MATIC |
0.5757 USD |
0.5685 USD |
0.5967 USD |
0.5819 USD |
| 2024-06-19 |
0.5718 USD |
95,551.8396 MATIC |
0.5565 USD |
0.5552 USD |
0.5819 USD |
0.5802 USD |
| 2024-06-18 |
0.5445 USD |
1,281,176.6146 MATIC |
0.5863 USD |
0.5158 USD |
0.5864 USD |
0.5380 USD |
| 2024-06-17 |
0.5887 USD |
293,173.9751 MATIC |
0.6182 USD |
0.5744 USD |
0.6200 USD |
0.6006 USD |
| 2024-06-16 |
0.6208 USD |
451,731.5384 MATIC |
0.6158 USD |
0.6042 USD |
0.6279 USD |
0.6239 USD |
| 2024-06-15 |
0.6007 USD |
37,034.0779 MATIC |
0.5918 USD |
0.5914 USD |
0.6127 USD |
0.6118 USD |
| 2024-06-14 |
0.5832 USD |
351,000.3444 MATIC |
0.6059 USD |
0.5706 USD |
0.6126 USD |
0.5840 USD |
| 2024-06-13 |
0.6065 USD |
132,688.6359 MATIC |
0.6416 USD |
0.6002 USD |
0.6455 USD |
0.6061 USD |
| 2024-06-12 |
0.6355 USD |
129,292.1390 MATIC |
0.6187 USD |
0.6058 USD |
0.6500 USD |
0.6437 USD |
| 2024-06-11 |
0.6302 USD |
295,190.3876 MATIC |
0.6495 USD |
0.6090 USD |
0.6510 USD |
0.6185 USD |
| 2024-06-10 |
0.6541 USD |
137,875.0851 MATIC |
0.6542 USD |
0.6366 USD |
0.6661 USD |
0.6515 USD |
| 2024-06-09 |
0.6509 USD |
22,838.8751 MATIC |
0.6505 USD |
0.6450 USD |
0.6559 USD |
0.6551 USD |
| 2024-06-08 |
0.6603 USD |
61,720.5646 MATIC |
0.6665 USD |
0.6408 USD |
0.6693 USD |
0.6501 USD |
| 2024-06-07 |
0.6684 USD |
1,114,439.1949 MATIC |
0.7272 USD |
0.6175 USD |
0.7278 USD |
0.6686 USD |