Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.5105 USD |
151,842.8215 MATIC |
0.5103 USD |
0.5035 USD |
0.5191 USD |
0.5168 USD |
| 2023-10-18 |
0.5162 USD |
39,943.7327 MATIC |
0.5191 USD |
0.5104 USD |
0.5232 USD |
0.5132 USD |
| 2023-10-17 |
0.5290 USD |
44,387.6948 MATIC |
0.5341 USD |
0.5163 USD |
0.5348 USD |
0.5179 USD |
| 2023-10-16 |
0.5301 USD |
98,139.9815 MATIC |
0.5141 USD |
0.5141 USD |
0.5428 USD |
0.5345 USD |
| 2023-10-15 |
0.5191 USD |
39,854.3039 MATIC |
0.5184 USD |
0.5137 USD |
0.5212 USD |
0.5176 USD |
| 2023-10-14 |
0.5181 USD |
104,999.5544 MATIC |
0.5157 USD |
0.5157 USD |
0.5215 USD |
0.5181 USD |
| 2023-10-13 |
0.5166 USD |
147,474.9782 MATIC |
0.5080 USD |
0.5080 USD |
0.5247 USD |
0.5150 USD |
| 2023-10-12 |
0.5062 USD |
308,915.1946 MATIC |
0.5124 USD |
0.5014 USD |
0.5158 USD |
0.5073 USD |
| 2023-10-11 |
0.5109 USD |
137,532.5716 MATIC |
0.5174 USD |
0.5078 USD |
0.5213 USD |
0.5106 USD |
| 2023-10-10 |
0.5235 USD |
426,947.7631 MATIC |
0.5299 USD |
0.5120 USD |
0.5356 USD |
0.5160 USD |
| 2023-10-09 |
0.5355 USD |
278,369.6007 MATIC |
0.5599 USD |
0.5210 USD |
0.5599 USD |
0.5273 USD |
| 2023-10-08 |
0.5620 USD |
91,733.6388 MATIC |
0.5631 USD |
0.5568 USD |
0.5686 USD |
0.5639 USD |
| 2023-10-07 |
0.5637 USD |
28,365.5815 MATIC |
0.5648 USD |
0.5629 USD |
0.5777 USD |
0.5641 USD |
| 2023-10-06 |
0.5577 USD |
88,376.8961 MATIC |
0.5460 USD |
0.5454 USD |
0.5690 USD |
0.5655 USD |
| 2023-10-05 |
0.5562 USD |
114,288.7628 MATIC |
0.5621 USD |
0.5455 USD |
0.5667 USD |
0.5478 USD |
| 2023-10-04 |
0.5670 USD |
776,548.4954 MATIC |
0.5681 USD |
0.5500 USD |
0.5968 USD |
0.5651 USD |
| 2023-10-03 |
0.5718 USD |
510,287.7889 MATIC |
0.5492 USD |
0.5492 USD |
0.5777 USD |
0.5725 USD |
| 2023-10-02 |
0.5451 USD |
208,628.3714 MATIC |
0.5714 USD |
0.5457 USD |
0.5714 USD |
0.5468 USD |
| 2023-10-01 |
0.5562 USD |
496,463.9670 MATIC |
0.5336 USD |
0.5330 USD |
0.5758 USD |
0.5679 USD |