Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.7528 USD |
657,925.8220 MATIC |
0.7374 USD |
0.7117 USD |
0.7786 USD |
0.7149 USD |
| 2024-05-05 |
0.7328 USD |
71,378.0053 MATIC |
0.7293 USD |
0.7209 USD |
0.7421 USD |
0.7357 USD |
| 2024-05-04 |
0.7332 USD |
50,309.6471 MATIC |
0.7326 USD |
0.7258 USD |
0.7396 USD |
0.7306 USD |
| 2024-05-03 |
0.7280 USD |
46,186.4616 MATIC |
0.7230 USD |
0.7154 USD |
0.7360 USD |
0.7345 USD |
| 2024-05-02 |
0.7067 USD |
92,864.9948 MATIC |
0.6921 USD |
0.6771 USD |
0.7271 USD |
0.7266 USD |
| 2024-05-01 |
0.6599 USD |
275,987.9554 MATIC |
0.6695 USD |
0.6346 USD |
0.6979 USD |
0.6887 USD |
| 2024-04-30 |
0.6761 USD |
147,421.1028 MATIC |
0.7055 USD |
0.6487 USD |
0.7119 USD |
0.6652 USD |
| 2024-04-29 |
0.7036 USD |
223,443.4524 MATIC |
0.7234 USD |
0.6897 USD |
0.7342 USD |
0.6999 USD |
| 2024-04-28 |
0.7410 USD |
152,230.0810 MATIC |
0.7365 USD |
0.7278 USD |
0.7500 USD |
0.7410 USD |
| 2024-04-27 |
0.7046 USD |
107,290.8755 MATIC |
0.7044 USD |
0.6828 USD |
0.7374 USD |
0.7278 USD |
| 2024-04-26 |
0.7171 USD |
102,633.6665 MATIC |
0.7212 USD |
0.6998 USD |
0.7320 USD |
0.7127 USD |
| 2024-04-25 |
0.7217 USD |
137,983.5796 MATIC |
0.7068 USD |
0.6927 USD |
0.7285 USD |
0.7207 USD |
| 2024-04-24 |
0.7340 USD |
132,211.9162 MATIC |
0.7316 USD |
0.7101 USD |
0.7653 USD |
0.7185 USD |
| 2024-04-23 |
0.7374 USD |
56,081.2516 MATIC |
0.7415 USD |
0.7245 USD |
0.7490 USD |
0.7348 USD |
| 2024-04-22 |
0.7291 USD |
277,164.3950 MATIC |
0.7149 USD |
0.7100 USD |
0.7487 USD |
0.7382 USD |
| 2024-04-21 |
0.7137 USD |
226,293.6045 MATIC |
0.7353 USD |
0.7012 USD |
0.7449 USD |
0.7152 USD |
| 2024-04-20 |
0.7003 USD |
211,013.2839 MATIC |
0.6728 USD |
0.6688 USD |
0.7245 USD |
0.7245 USD |
| 2024-04-19 |
0.6767 USD |
568,139.8010 MATIC |
0.6746 USD |
0.6203 USD |
0.6907 USD |
0.6777 USD |
| 2024-04-18 |
0.6745 USD |
135,401.4630 MATIC |
0.6676 USD |
0.6506 USD |
0.6910 USD |
0.6622 USD |
| 2024-04-17 |
0.6747 USD |
377,628.1411 MATIC |
0.7018 USD |
0.6592 USD |
0.7101 USD |
0.6717 USD |
| 2024-04-16 |
0.6950 USD |
196,853.0965 MATIC |
0.7054 USD |
0.6738 USD |
0.7311 USD |
0.7058 USD |
| 2024-04-15 |
0.7346 USD |
787,614.9425 MATIC |
0.7114 USD |
0.6963 USD |
0.7519 USD |
0.7012 USD |
| 2024-04-14 |
0.6626 USD |
1,911,317.1959 MATIC |
0.6526 USD |
0.6329 USD |
0.7019 USD |
0.6724 USD |
| 2024-04-13 |
0.6591 USD |
1,653,456.0690 MATIC |
0.7633 USD |
0.5915 USD |
0.7716 USD |
0.6287 USD |
| 2024-04-12 |
0.8763 USD |
476,571.6962 MATIC |
0.8788 USD |
0.8336 USD |
0.8947 USD |
0.8412 USD |
| 2024-04-11 |
0.8766 USD |
185,149.1754 MATIC |
0.8859 USD |
0.8627 USD |
0.8965 USD |
0.8756 USD |
| 2024-04-10 |
0.8777 USD |
179,290.9610 MATIC |
0.8956 USD |
0.8540 USD |
0.9016 USD |
0.8841 USD |
| 2024-04-09 |
0.9168 USD |
407,950.1702 MATIC |
0.9486 USD |
0.8939 USD |
0.9500 USD |
0.9057 USD |
| 2024-04-08 |
0.9327 USD |
540,679.9000 MATIC |
0.9082 USD |
0.8894 USD |
0.9486 USD |
0.9473 USD |
| 2024-04-07 |
0.9134 USD |
95,506.8712 MATIC |
0.8965 USD |
0.8959 USD |
0.9240 USD |
0.9072 USD |
| 2024-04-06 |
0.8948 USD |
67,632.0088 MATIC |
0.8832 USD |
0.8820 USD |
0.9001 USD |
0.8966 USD |
| 2024-04-05 |
0.8800 USD |
134,553.9086 MATIC |
0.9032 USD |
0.8605 USD |
0.9096 USD |
0.8850 USD |
| 2024-04-04 |
0.8982 USD |
102,360.9882 MATIC |
0.8941 USD |
0.8729 USD |
0.9227 USD |
0.8990 USD |
| 2024-04-03 |
0.8918 USD |
154,026.6266 MATIC |
0.8989 USD |
0.8760 USD |
0.9224 USD |
0.8946 USD |
| 2024-04-02 |
0.9077 USD |
216,512.7308 MATIC |
0.9502 USD |
0.8856 USD |
0.9502 USD |
0.9079 USD |
| 2024-04-01 |
0.9537 USD |
429,243.5032 MATIC |
1.0050 USD |
0.9269 USD |
1.0079 USD |
0.9424 USD |
| 2024-03-31 |
0.9979 USD |
279,528.1399 MATIC |
0.9806 USD |
0.9795 USD |
1.0540 USD |
0.9999 USD |
| 2024-03-30 |
0.9934 USD |
115,802.5530 MATIC |
0.9892 USD |
0.9815 USD |
1.0026 USD |
0.9873 USD |
| 2024-03-29 |
0.9916 USD |
191,016.5224 MATIC |
1.0010 USD |
0.9802 USD |
1.0054 USD |
0.9874 USD |
| 2024-03-28 |
1.0126 USD |
103,050.8391 MATIC |
1.0079 USD |
0.9962 USD |
1.0258 USD |
1.0038 USD |
| 2024-03-27 |
1.0376 USD |
283,118.7676 MATIC |
1.0461 USD |
1.0014 USD |
1.0864 USD |
1.0177 USD |
| 2024-03-26 |
1.0545 USD |
229,993.9674 MATIC |
1.0446 USD |
1.0267 USD |
1.0758 USD |
1.0457 USD |
| 2024-03-25 |
1.0384 USD |
270,183.5245 MATIC |
1.0110 USD |
1.0049 USD |
1.0589 USD |
1.0531 USD |
| 2024-03-24 |
0.9930 USD |
291,280.2977 MATIC |
0.9779 USD |
0.9767 USD |
1.0121 USD |
1.0057 USD |
| 2024-03-23 |
0.9876 USD |
93,055.2471 MATIC |
0.9731 USD |
0.9568 USD |
1.0036 USD |
0.9928 USD |
| 2024-03-22 |
0.9847 USD |
153,902.8165 MATIC |
0.9971 USD |
0.9533 USD |
1.0193 USD |
0.9693 USD |
| 2024-03-21 |
0.9986 USD |
165,500.0252 MATIC |
1.0033 USD |
0.9732 USD |
1.0120 USD |
0.9819 USD |
| 2024-03-20 |
0.9479 USD |
187,652.7531 MATIC |
0.9379 USD |
0.9122 USD |
0.9752 USD |
0.9609 USD |
| 2024-03-19 |
0.9574 USD |
769,373.9755 MATIC |
1.0287 USD |
0.9133 USD |
1.0329 USD |
0.9639 USD |
| 2024-03-18 |
1.0572 USD |
173,484.9584 MATIC |
1.0875 USD |
1.0078 USD |
1.0875 USD |
1.0353 USD |