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