Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.8363 USD |
129,200.7024 MATIC |
0.8314 USD |
0.8127 USD |
0.8549 USD |
0.8549 USD |
| 2023-11-18 |
0.8093 USD |
219,103.1471 MATIC |
0.8290 USD |
0.7774 USD |
0.8322 USD |
0.8309 USD |
| 2023-11-17 |
0.8340 USD |
616,596.2002 MATIC |
0.8443 USD |
0.7894 USD |
0.8729 USD |
0.8200 USD |
| 2023-11-16 |
0.8947 USD |
819,521.3219 MATIC |
0.9161 USD |
0.8373 USD |
0.9443 USD |
0.8464 USD |
| 2023-11-15 |
0.9177 USD |
708,859.7088 MATIC |
0.9180 USD |
0.8865 USD |
0.9604 USD |
0.9069 USD |
| 2023-11-14 |
0.9269 USD |
1,079,592.7013 MATIC |
0.8827 USD |
0.8372 USD |
0.9829 USD |
0.8906 USD |
| 2023-11-13 |
0.9090 USD |
727,302.8999 MATIC |
0.8966 USD |
0.8622 USD |
0.9544 USD |
0.8923 USD |
| 2023-11-12 |
0.8485 USD |
1,382,136.3560 MATIC |
0.8023 USD |
0.7750 USD |
0.9262 USD |
0.9226 USD |
| 2023-11-11 |
0.8221 USD |
274,380.9229 MATIC |
0.8421 USD |
0.8035 USD |
0.8451 USD |
0.8200 USD |
| 2023-11-10 |
0.8350 USD |
315,419.4074 MATIC |
0.8530 USD |
0.8136 USD |
0.8610 USD |
0.8315 USD |
| 2023-11-09 |
0.8203 USD |
1,098,152.3905 MATIC |
0.7878 USD |
0.7660 USD |
0.8569 USD |
0.7955 USD |
| 2023-11-08 |
0.7689 USD |
401,884.7608 MATIC |
0.7441 USD |
0.7356 USD |
0.8044 USD |
0.7973 USD |
| 2023-11-07 |
0.7194 USD |
324,319.8537 MATIC |
0.7366 USD |
0.6975 USD |
0.7444 USD |
0.7297 USD |
| 2023-11-06 |
0.7101 USD |
279,327.1275 MATIC |
0.7000 USD |
0.6924 USD |
0.7363 USD |
0.7357 USD |
| 2023-11-05 |
0.6858 USD |
116,945.3862 MATIC |
0.6780 USD |
0.6754 USD |
0.6961 USD |
0.6946 USD |
| 2023-11-04 |
0.6682 USD |
140,524.0199 MATIC |
0.6713 USD |
0.6637 USD |
0.6777 USD |
0.6684 USD |
| 2023-11-03 |
0.6623 USD |
192,109.7754 MATIC |
0.6605 USD |
0.6460 USD |
0.6726 USD |
0.6667 USD |
| 2023-11-02 |
0.6676 USD |
405,135.4501 MATIC |
0.6704 USD |
0.6466 USD |
0.6891 USD |
0.6535 USD |
| 2023-11-01 |
0.6469 USD |
742,821.1374 MATIC |
0.6362 USD |
0.6180 USD |
0.6695 USD |
0.6613 USD |
| 2023-10-31 |
0.6406 USD |
306,550.6702 MATIC |
0.6502 USD |
0.6215 USD |
0.6574 USD |
0.6347 USD |
| 2023-10-30 |
0.6426 USD |
497,939.9704 MATIC |
0.6399 USD |
0.6267 USD |
0.6500 USD |
0.6425 USD |
| 2023-10-29 |
0.6250 USD |
180,150.7304 MATIC |
0.6205 USD |
0.6123 USD |
0.6422 USD |
0.6347 USD |
| 2023-10-28 |
0.6219 USD |
385,173.7628 MATIC |
0.6098 USD |
0.6098 USD |
0.6272 USD |
0.6210 USD |
| 2023-10-27 |
0.6208 USD |
123,262.2505 MATIC |
0.6326 USD |
0.6046 USD |
0.6326 USD |
0.6069 USD |
| 2023-10-26 |
0.6414 USD |
204,810.7848 MATIC |
0.6287 USD |
0.6170 USD |
0.6568 USD |
0.6335 USD |
| 2023-10-25 |
0.6349 USD |
218,290.4100 MATIC |
0.6258 USD |
0.6155 USD |
0.6488 USD |
0.6307 USD |
| 2023-10-24 |
0.6431 USD |
289,000.8216 MATIC |
0.6384 USD |
0.6174 USD |
0.6653 USD |
0.6269 USD |
| 2023-10-23 |
0.6156 USD |
374,781.1252 MATIC |
0.6110 USD |
0.6014 USD |
0.6331 USD |
0.6165 USD |
| 2023-10-22 |
0.5789 USD |
116,467.4061 MATIC |
0.5721 USD |
0.5594 USD |
0.5937 USD |
0.5889 USD |
| 2023-10-21 |
0.5569 USD |
231,851.4133 MATIC |
0.5368 USD |
0.5343 USD |
0.5740 USD |
0.5711 USD |
| 2023-10-20 |
0.5381 USD |
536,998.8658 MATIC |
0.5163 USD |
0.5156 USD |
0.5466 USD |
0.5385 USD |