Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.7751 USD |
44,023.6935 MATIC |
0.7588 USD |
0.7560 USD |
0.7882 USD |
0.7836 USD |
| 2024-01-26 |
0.7483 USD |
42,859.9894 MATIC |
0.7312 USD |
0.7285 USD |
0.7592 USD |
0.7562 USD |
| 2024-01-25 |
0.7263 USD |
44,436.5639 MATIC |
0.7384 USD |
0.7178 USD |
0.7394 USD |
0.7318 USD |
| 2024-01-24 |
0.7334 USD |
88,810.1316 MATIC |
0.7257 USD |
0.7168 USD |
0.7456 USD |
0.7271 USD |
| 2024-01-23 |
0.7189 USD |
221,314.0428 MATIC |
0.7469 USD |
0.6926 USD |
0.7654 USD |
0.7219 USD |
| 2024-01-22 |
0.7545 USD |
210,061.2470 MATIC |
0.7857 USD |
0.7335 USD |
0.7919 USD |
0.7501 USD |
| 2024-01-21 |
0.7963 USD |
55,387.1195 MATIC |
0.7874 USD |
0.7825 USD |
0.8082 USD |
0.7967 USD |
| 2024-01-20 |
0.7733 USD |
80,908.3935 MATIC |
0.7629 USD |
0.7525 USD |
0.7834 USD |
0.7834 USD |
| 2024-01-19 |
0.7639 USD |
203,129.6955 MATIC |
0.7883 USD |
0.7443 USD |
0.7973 USD |
0.7628 USD |
| 2024-01-18 |
0.8048 USD |
44,571.5837 MATIC |
0.8126 USD |
0.7831 USD |
0.8207 USD |
0.7861 USD |
| 2024-01-17 |
0.8293 USD |
140,827.6054 MATIC |
0.8460 USD |
0.8100 USD |
0.8525 USD |
0.8101 USD |
| 2024-01-16 |
0.8479 USD |
48,864.1701 MATIC |
0.8469 USD |
0.8283 USD |
0.8575 USD |
0.8465 USD |
| 2024-01-15 |
0.8631 USD |
354,065.1168 MATIC |
0.8378 USD |
0.8364 USD |
0.8674 USD |
0.8539 USD |
| 2024-01-14 |
0.8588 USD |
199,813.6253 MATIC |
0.8801 USD |
0.8443 USD |
0.8829 USD |
0.8585 USD |
| 2024-01-13 |
0.8735 USD |
56,882.8438 MATIC |
0.8662 USD |
0.8445 USD |
0.8868 USD |
0.8840 USD |
| 2024-01-12 |
0.9062 USD |
238,618.5865 MATIC |
0.9195 USD |
0.8635 USD |
0.9433 USD |
0.8635 USD |
| 2024-01-11 |
0.9270 USD |
560,732.1834 MATIC |
0.8997 USD |
0.8831 USD |
0.9542 USD |
0.9276 USD |
| 2024-01-10 |
0.8438 USD |
640,926.5879 MATIC |
0.8047 USD |
0.8047 USD |
0.8991 USD |
0.8938 USD |
| 2024-01-09 |
0.8131 USD |
397,060.2090 MATIC |
0.8403 USD |
0.7826 USD |
0.8444 USD |
0.7926 USD |