Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |