Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.7281 USD |
246,674.7535 MATIC |
0.7260 USD |
0.7147 USD |
0.7406 USD |
0.7280 USD |
| 2024-06-05 |
0.7246 USD |
119,225.0204 MATIC |
0.7156 USD |
0.7081 USD |
0.7260 USD |
0.7236 USD |
| 2024-06-04 |
0.7080 USD |
34,184.1091 MATIC |
0.7060 USD |
0.6979 USD |
0.7154 USD |
0.7129 USD |
| 2024-06-03 |
0.7063 USD |
70,082.0652 MATIC |
0.6886 USD |
0.6849 USD |
0.7128 USD |
0.7066 USD |
| 2024-06-02 |
0.7009 USD |
24,345.0486 MATIC |
0.6994 USD |
0.6930 USD |
0.7052 USD |
0.7000 USD |
| 2024-06-01 |
0.6976 USD |
37,141.6515 MATIC |
0.6942 USD |
0.6923 USD |
0.7029 USD |
0.7014 USD |
| 2024-05-31 |
0.6989 USD |
88,403.6026 MATIC |
0.6949 USD |
0.6852 USD |
0.7087 USD |
0.6886 USD |
| 2024-05-30 |
0.7036 USD |
107,795.0335 MATIC |
0.7147 USD |
0.6901 USD |
0.7232 USD |
0.6968 USD |
| 2024-05-29 |
0.7218 USD |
557,912.3801 MATIC |
0.7327 USD |
0.7185 USD |
0.7466 USD |
0.7216 USD |
| 2024-05-28 |
0.7347 USD |
105,073.4314 MATIC |
0.7456 USD |
0.7231 USD |
0.7498 USD |
0.7336 USD |
| 2024-05-27 |
0.7321 USD |
234,624.4444 MATIC |
0.7183 USD |
0.7140 USD |
0.7508 USD |
0.7471 USD |
| 2024-05-26 |
0.7238 USD |
56,274.4398 MATIC |
0.7302 USD |
0.7170 USD |
0.7335 USD |
0.7187 USD |
| 2024-05-25 |
0.7290 USD |
48,538.3659 MATIC |
0.7242 USD |
0.7220 USD |
0.7339 USD |
0.7277 USD |
| 2024-05-24 |
0.7264 USD |
41,583.6594 MATIC |
0.7422 USD |
0.7059 USD |
0.7560 USD |
0.7320 USD |
| 2024-05-23 |
0.7372 USD |
772,439.8386 MATIC |
0.7248 USD |
0.6964 USD |
0.7590 USD |
0.7284 USD |
| 2024-05-22 |
0.7214 USD |
152,587.4567 MATIC |
0.7296 USD |
0.7044 USD |
0.7322 USD |
0.7218 USD |
| 2024-05-21 |
0.7444 USD |
987,735.1947 MATIC |
0.7518 USD |
0.7193 USD |
0.7590 USD |
0.7268 USD |
| 2024-05-20 |
0.6882 USD |
144,141.3031 MATIC |
0.6847 USD |
0.6764 USD |
0.7165 USD |
0.7141 USD |
| 2024-05-19 |
0.6900 USD |
133,213.1986 MATIC |
0.7085 USD |
0.6842 USD |
0.7119 USD |
0.6895 USD |
| 2024-05-18 |
0.7136 USD |
56,523.4937 MATIC |
0.7143 USD |
0.7090 USD |
0.7228 USD |
0.7096 USD |
| 2024-05-17 |
0.7150 USD |
44,521.6215 MATIC |
0.6959 USD |
0.6911 USD |
0.7220 USD |
0.7151 USD |
| 2024-05-16 |
0.6838 USD |
273,666.9600 MATIC |
0.6900 USD |
0.6669 USD |
0.6936 USD |
0.6888 USD |
| 2024-05-15 |
0.6620 USD |
275,703.4990 MATIC |
0.6528 USD |
0.6438 USD |
0.6889 USD |
0.6834 USD |
| 2024-05-14 |
0.6584 USD |
111,495.4161 MATIC |
0.6630 USD |
0.6499 USD |
0.6663 USD |
0.6504 USD |
| 2024-05-13 |
0.6655 USD |
216,723.0327 MATIC |
0.6729 USD |
0.6487 USD |
0.6804 USD |
0.6650 USD |
| 2024-05-12 |
0.6789 USD |
90,108.3552 MATIC |
0.6777 USD |
0.6745 USD |
0.6849 USD |
0.6756 USD |
| 2024-05-11 |
0.6835 USD |
100,638.1838 MATIC |
0.6736 USD |
0.6736 USD |
0.6883 USD |
0.6857 USD |
| 2024-05-10 |
0.6731 USD |
75,084.7224 MATIC |
0.6949 USD |
0.6657 USD |
0.7031 USD |
0.6737 USD |
| 2024-05-09 |
0.6857 USD |
46,145.9564 MATIC |
0.6825 USD |
0.6740 USD |
0.6940 USD |
0.6940 USD |
| 2024-05-08 |
0.6842 USD |
153,863.1073 MATIC |
0.6944 USD |
0.6745 USD |
0.6961 USD |
0.6825 USD |
| 2024-05-07 |
0.7084 USD |
79,246.3709 MATIC |
0.7110 USD |
0.6983 USD |
0.7185 USD |
0.7043 USD |