Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.8007 USD |
487,255.7633 MATIC |
0.7993 USD |
0.7356 USD |
0.8404 USD |
0.8404 USD |
| 2024-01-07 |
0.8327 USD |
76,297.9555 MATIC |
0.8275 USD |
0.7978 USD |
0.8443 USD |
0.8047 USD |
| 2024-01-06 |
0.8168 USD |
209,260.8707 MATIC |
0.8517 USD |
0.7974 USD |
0.8517 USD |
0.8198 USD |
| 2024-01-05 |
0.8423 USD |
240,470.2909 MATIC |
0.8854 USD |
0.8200 USD |
0.8868 USD |
0.8427 USD |
| 2024-01-04 |
0.8641 USD |
369,015.9828 MATIC |
0.8540 USD |
0.8392 USD |
0.8912 USD |
0.8826 USD |
| 2024-01-03 |
0.8695 USD |
835,295.8437 MATIC |
0.9712 USD |
0.7343 USD |
0.9888 USD |
0.8540 USD |
| 2024-01-02 |
1.0111 USD |
242,887.8165 MATIC |
1.0146 USD |
0.9716 USD |
1.0330 USD |
0.9716 USD |
| 2024-01-01 |
0.9941 USD |
182,453.7616 MATIC |
0.9765 USD |
0.9573 USD |
1.0196 USD |
1.0080 USD |
| 2023-12-31 |
0.9876 USD |
397,472.2232 MATIC |
0.9505 USD |
0.9461 USD |
1.0124 USD |
0.9874 USD |
| 2023-12-30 |
0.9677 USD |
121,407.8817 MATIC |
0.9714 USD |
0.9428 USD |
0.9896 USD |
0.9525 USD |
| 2023-12-29 |
0.9843 USD |
344,064.1999 MATIC |
1.0064 USD |
0.9560 USD |
1.0181 USD |
0.9780 USD |
| 2023-12-28 |
0.9971 USD |
628,474.6690 MATIC |
1.0348 USD |
0.9882 USD |
1.0702 USD |
0.9956 USD |
| 2023-12-27 |
1.0481 USD |
1,216,588.5015 MATIC |
1.0206 USD |
0.9853 USD |
1.0942 USD |
1.0438 USD |
| 2023-12-26 |
0.9399 USD |
3,571,477.7967 MATIC |
0.9137 USD |
0.8623 USD |
1.0121 USD |
0.9964 USD |
| 2023-12-25 |
0.8982 USD |
1,165,292.9373 MATIC |
0.8520 USD |
0.8365 USD |
0.9226 USD |
0.9186 USD |
| 2023-12-24 |
0.8589 USD |
524,297.5845 MATIC |
0.8599 USD |
0.8321 USD |
0.8842 USD |
0.8744 USD |
| 2023-12-23 |
0.8509 USD |
146,495.1908 MATIC |
0.8785 USD |
0.8301 USD |
0.8815 USD |
0.8486 USD |
| 2023-12-22 |
0.8425 USD |
574,726.8204 MATIC |
0.8200 USD |
0.8137 USD |
0.8767 USD |
0.8719 USD |
| 2023-12-21 |
0.8192 USD |
270,809.8752 MATIC |
0.7737 USD |
0.7732 USD |
0.8197 USD |
0.8186 USD |
| 2023-12-20 |
0.7822 USD |
845,506.8531 MATIC |
0.7676 USD |
0.7550 USD |
0.7981 USD |
0.7674 USD |
| 2023-12-19 |
0.7804 USD |
365,412.4692 MATIC |
0.7995 USD |
0.7510 USD |
0.8224 USD |
0.7588 USD |
| 2023-12-18 |
0.7852 USD |
356,723.8515 MATIC |
0.8192 USD |
0.7562 USD |
0.8254 USD |
0.8007 USD |
| 2023-12-17 |
0.8331 USD |
47,036.9138 MATIC |
0.8526 USD |
0.8232 USD |
0.8536 USD |
0.8380 USD |
| 2023-12-16 |
0.8522 USD |
72,474.5326 MATIC |
0.8422 USD |
0.8326 USD |
0.8671 USD |
0.8499 USD |
| 2023-12-15 |
0.8623 USD |
247,881.8144 MATIC |
0.8844 USD |
0.8500 USD |
0.8844 USD |
0.8556 USD |
| 2023-12-14 |
0.8811 USD |
355,952.9272 MATIC |
0.8894 USD |
0.8600 USD |
0.9019 USD |
0.8733 USD |
| 2023-12-13 |
0.8853 USD |
437,163.9896 MATIC |
0.8884 USD |
0.8300 USD |
0.8981 USD |
0.8836 USD |
| 2023-12-12 |
0.8693 USD |
399,309.3567 MATIC |
0.8480 USD |
0.8441 USD |
0.9000 USD |
0.8677 USD |
| 2023-12-11 |
0.8632 USD |
880,011.2689 MATIC |
0.9255 USD |
0.8145 USD |
0.9401 USD |
0.8384 USD |
| 2023-12-10 |
0.9011 USD |
103,348.3486 MATIC |
0.8881 USD |
0.8794 USD |
0.9131 USD |
0.9100 USD |
| 2023-12-09 |
0.9230 USD |
808,432.7834 MATIC |
0.9097 USD |
0.8919 USD |
0.9449 USD |
0.8981 USD |