Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.8757 USD |
636,342.9838 MATIC |
0.8445 USD |
0.8445 USD |
0.9108 USD |
0.8993 USD |
| 2023-12-07 |
0.8397 USD |
636,450.0259 MATIC |
0.8220 USD |
0.8116 USD |
0.8597 USD |
0.8373 USD |
| 2023-12-06 |
0.8258 USD |
364,404.6603 MATIC |
0.8165 USD |
0.8033 USD |
0.8480 USD |
0.8365 USD |
| 2023-12-05 |
0.7969 USD |
372,680.6309 MATIC |
0.8089 USD |
0.7847 USD |
0.8194 USD |
0.8075 USD |
| 2023-12-04 |
0.8169 USD |
760,163.6465 MATIC |
0.8136 USD |
0.7835 USD |
0.8379 USD |
0.7977 USD |
| 2023-12-03 |
0.8083 USD |
184,859.9539 MATIC |
0.8148 USD |
0.7994 USD |
0.8222 USD |
0.8025 USD |
| 2023-12-02 |
0.8074 USD |
210,870.3186 MATIC |
0.7990 USD |
0.7969 USD |
0.8249 USD |
0.8181 USD |
| 2023-12-01 |
0.7938 USD |
290,579.8293 MATIC |
0.7613 USD |
0.7550 USD |
0.7992 USD |
0.7929 USD |
| 2023-11-30 |
0.7667 USD |
203,048.2109 MATIC |
0.7580 USD |
0.7547 USD |
0.7814 USD |
0.7624 USD |
| 2023-11-29 |
0.7534 USD |
106,654.2336 MATIC |
0.7478 USD |
0.7430 USD |
0.7715 USD |
0.7562 USD |
| 2023-11-28 |
0.7474 USD |
192,846.9232 MATIC |
0.7426 USD |
0.7289 USD |
0.7571 USD |
0.7465 USD |
| 2023-11-27 |
0.7423 USD |
130,862.7777 MATIC |
0.7652 USD |
0.7288 USD |
0.7670 USD |
0.7435 USD |
| 2023-11-26 |
0.7716 USD |
128,467.2360 MATIC |
0.7796 USD |
0.7440 USD |
0.7856 USD |
0.7567 USD |
| 2023-11-25 |
0.7710 USD |
456,242.4772 MATIC |
0.7601 USD |
0.7601 USD |
0.7770 USD |
0.7764 USD |
| 2023-11-24 |
0.7741 USD |
611,537.1886 MATIC |
0.7706 USD |
0.7577 USD |
0.7969 USD |
0.7643 USD |
| 2023-11-23 |
0.7747 USD |
142,530.4044 MATIC |
0.7733 USD |
0.7646 USD |
0.7849 USD |
0.7735 USD |
| 2023-11-22 |
0.7622 USD |
262,977.6267 MATIC |
0.7274 USD |
0.7270 USD |
0.7845 USD |
0.7822 USD |
| 2023-11-21 |
0.7728 USD |
594,875.4533 MATIC |
0.8054 USD |
0.7360 USD |
0.8172 USD |
0.7451 USD |
| 2023-11-20 |
0.8456 USD |
143,322.0555 MATIC |
0.8515 USD |
0.8215 USD |
0.8658 USD |
0.8236 USD |