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