Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.0722 USD |
666,613.9996 MATIC |
1.0435 USD |
1.0075 USD |
1.0940 USD |
1.0895 USD |
| 2024-03-16 |
1.1226 USD |
411,421.8208 MATIC |
1.1405 USD |
1.0437 USD |
1.1653 USD |
1.0637 USD |
| 2024-03-15 |
1.1279 USD |
374,199.9513 MATIC |
1.2205 USD |
1.0652 USD |
1.2279 USD |
1.1471 USD |
| 2024-03-14 |
1.2240 USD |
323,592.4055 MATIC |
1.2636 USD |
1.1876 USD |
1.2831 USD |
1.2060 USD |
| 2024-03-13 |
1.2664 USD |
2,725,400.1882 MATIC |
1.1786 USD |
1.1754 USD |
1.2877 USD |
1.2596 USD |
| 2024-03-12 |
1.1659 USD |
2,840,786.6681 MATIC |
1.2393 USD |
1.1202 USD |
1.2431 USD |
1.1578 USD |
| 2024-03-11 |
1.2110 USD |
848,065.4628 MATIC |
1.2228 USD |
1.1657 USD |
1.2303 USD |
1.2093 USD |
| 2024-03-10 |
1.2062 USD |
3,890,299.9696 MATIC |
1.1500 USD |
1.1474 USD |
1.2443 USD |
1.2152 USD |
| 2024-03-09 |
1.1360 USD |
249,506.2879 MATIC |
1.1226 USD |
1.1184 USD |
1.1537 USD |
1.1537 USD |
| 2024-03-08 |
1.1356 USD |
1,430,750.1939 MATIC |
1.1605 USD |
1.0984 USD |
1.1754 USD |
1.1211 USD |
| 2024-03-07 |
1.1439 USD |
2,544,004.5590 MATIC |
1.1179 USD |
1.1024 USD |
1.1722 USD |
1.1679 USD |
| 2024-03-06 |
1.0579 USD |
1,626,296.4590 MATIC |
1.0332 USD |
0.9940 USD |
1.0942 USD |
1.0827 USD |
| 2024-03-05 |
1.0445 USD |
1,060,515.0281 MATIC |
1.1322 USD |
0.9200 USD |
1.1445 USD |
1.0320 USD |
| 2024-03-04 |
1.1261 USD |
1,120,319.6352 MATIC |
1.0906 USD |
1.0823 USD |
1.1478 USD |
1.1379 USD |
| 2024-03-03 |
1.0882 USD |
791,367.3971 MATIC |
1.0959 USD |
1.0259 USD |
1.1170 USD |
1.0800 USD |
| 2024-03-02 |
1.0642 USD |
760,131.4459 MATIC |
1.0264 USD |
1.0248 USD |
1.0920 USD |
1.0798 USD |
| 2024-03-01 |
1.0173 USD |
211,015.6913 MATIC |
1.0013 USD |
1.0013 USD |
1.0293 USD |
1.0150 USD |
| 2024-02-29 |
1.0359 USD |
1,255,659.0108 MATIC |
1.0084 USD |
1.0030 USD |
1.0633 USD |
1.0168 USD |
| 2024-02-28 |
1.0281 USD |
1,450,825.6384 MATIC |
1.0282 USD |
0.9600 USD |
1.0660 USD |
1.0008 USD |
| 2024-02-27 |
1.0511 USD |
1,381,226.2154 MATIC |
1.0610 USD |
1.0149 USD |
1.0756 USD |
1.0307 USD |
| 2024-02-26 |
1.0429 USD |
1,217,473.9722 MATIC |
0.9934 USD |
0.9718 USD |
1.0667 USD |
1.0600 USD |
| 2024-02-25 |
0.9796 USD |
52,765.6477 MATIC |
0.9932 USD |
0.9645 USD |
1.0037 USD |
0.9713 USD |
| 2024-02-24 |
0.9962 USD |
769,328.8197 MATIC |
0.9849 USD |
0.9729 USD |
1.0278 USD |
0.9968 USD |
| 2024-02-23 |
0.9842 USD |
432,591.3809 MATIC |
0.9926 USD |
0.9434 USD |
1.0073 USD |
0.9875 USD |
| 2024-02-22 |
1.0088 USD |
891,980.9246 MATIC |
0.9452 USD |
0.9223 USD |
1.0533 USD |
0.9962 USD |
| 2024-02-21 |
0.9646 USD |
348,057.3034 MATIC |
1.0215 USD |
0.9200 USD |
1.0333 USD |
0.9225 USD |
| 2024-02-20 |
0.9820 USD |
386,593.6633 MATIC |
0.9974 USD |
0.9420 USD |
1.0100 USD |
1.0004 USD |
| 2024-02-19 |
0.9969 USD |
377,389.9858 MATIC |
0.9978 USD |
0.9745 USD |
1.0092 USD |
0.9921 USD |
| 2024-02-18 |
0.9757 USD |
489,905.7945 MATIC |
0.9280 USD |
0.9198 USD |
0.9974 USD |
0.9938 USD |
| 2024-02-17 |
0.9341 USD |
208,759.8395 MATIC |
0.9511 USD |
0.9044 USD |
0.9568 USD |
0.9270 USD |
| 2024-02-16 |
0.9243 USD |
2,051,833.0133 MATIC |
0.8903 USD |
0.8872 USD |
0.9387 USD |
0.9277 USD |
| 2024-02-15 |
0.8991 USD |
1,050,430.9955 MATIC |
0.8899 USD |
0.8736 USD |
0.9076 USD |
0.8939 USD |
| 2024-02-14 |
0.8840 USD |
725,405.3924 MATIC |
0.8490 USD |
0.8454 USD |
0.8913 USD |
0.8871 USD |
| 2024-02-13 |
0.8765 USD |
332,863.0325 MATIC |
0.8834 USD |
0.8464 USD |
0.8844 USD |
0.8579 USD |
| 2024-02-12 |
0.8474 USD |
150,037.2675 MATIC |
0.8364 USD |
0.8204 USD |
0.8765 USD |
0.8765 USD |
| 2024-02-11 |
0.8557 USD |
37,952.3500 MATIC |
0.8484 USD |
0.8428 USD |
0.8648 USD |
0.8455 USD |
| 2024-02-10 |
0.8513 USD |
55,015.0757 MATIC |
0.8539 USD |
0.8393 USD |
0.8688 USD |
0.8500 USD |
| 2024-02-09 |
0.8459 USD |
217,690.7422 MATIC |
0.8358 USD |
0.8314 USD |
0.8590 USD |
0.8584 USD |
| 2024-02-08 |
0.8358 USD |
289,802.8660 MATIC |
0.8352 USD |
0.8246 USD |
0.8477 USD |
0.8423 USD |
| 2024-02-07 |
0.8091 USD |
61,089.4175 MATIC |
0.8056 USD |
0.7883 USD |
0.8302 USD |
0.8274 USD |
| 2024-02-06 |
0.8045 USD |
108,003.5090 MATIC |
0.7808 USD |
0.7785 USD |
0.8158 USD |
0.8092 USD |
| 2024-02-05 |
0.7832 USD |
214,905.5311 MATIC |
0.7734 USD |
0.7642 USD |
0.7949 USD |
0.7824 USD |
| 2024-02-04 |
0.7801 USD |
19,764.7062 MATIC |
0.7816 USD |
0.7710 USD |
0.7876 USD |
0.7824 USD |
| 2024-02-03 |
0.7912 USD |
35,530.8771 MATIC |
0.7984 USD |
0.7817 USD |
0.8051 USD |
0.7875 USD |
| 2024-02-02 |
0.8089 USD |
61,078.0966 MATIC |
0.8121 USD |
0.7961 USD |
0.8225 USD |
0.7999 USD |
| 2024-02-01 |
0.7971 USD |
301,917.6859 MATIC |
0.7895 USD |
0.7656 USD |
0.8169 USD |
0.8124 USD |
| 2024-01-31 |
0.8035 USD |
156,231.0769 MATIC |
0.8001 USD |
0.7825 USD |
0.8338 USD |
0.8024 USD |
| 2024-01-30 |
0.8101 USD |
141,124.9647 MATIC |
0.8137 USD |
0.7968 USD |
0.8213 USD |
0.8060 USD |
| 2024-01-29 |
0.7916 USD |
195,932.8905 MATIC |
0.7872 USD |
0.7745 USD |
0.8091 USD |
0.7990 USD |
| 2024-01-28 |
0.7949 USD |
100,316.4925 MATIC |
0.7858 USD |
0.7814 USD |
0.8099 USD |
0.7894 USD |