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