Identifier on Bitfinex: tMATIC:UST
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-20 |
0.9810 USDT |
231,522.8328 MATIC |
0.9964 USDT |
0.9421 USDT |
1.0129 USDT |
1.0077 USDT |
2024-02-19 |
0.9973 USDT |
351,763.0165 MATIC |
0.9998 USDT |
0.9747 USDT |
1.0104 USDT |
0.9881 USDT |
2024-02-18 |
0.9677 USDT |
404,836.5768 MATIC |
0.9278 USDT |
0.9206 USDT |
0.9983 USDT |
0.9904 USDT |
2024-02-17 |
0.9328 USDT |
82,557.4280 MATIC |
0.9512 USDT |
0.9049 USDT |
0.9587 USDT |
0.9280 USDT |
2024-02-16 |
0.9182 USDT |
509,582.8667 MATIC |
0.8907 USDT |
0.8866 USDT |
0.9500 USDT |
0.9472 USDT |
2024-02-15 |
0.8898 USDT |
321,746.4315 MATIC |
0.8899 USDT |
0.8723 USDT |
0.9096 USDT |
0.8888 USDT |
2024-02-14 |
0.8778 USDT |
105,156.8959 MATIC |
0.8516 USDT |
0.8441 USDT |
0.8921 USDT |
0.8894 USDT |
2024-02-13 |
0.8661 USDT |
61,492.3136 MATIC |
0.8804 USDT |
0.8449 USDT |
0.8826 USDT |
0.8577 USDT |
2024-02-12 |
0.8633 USDT |
403,867.3732 MATIC |
0.8358 USDT |
0.8191 USDT |
0.8856 USDT |
0.8823 USDT |
2024-02-11 |
0.8574 USDT |
178,902.1321 MATIC |
0.8480 USDT |
0.8419 USDT |
0.8637 USDT |
0.8453 USDT |
2024-02-10 |
0.8592 USDT |
312,770.7404 MATIC |
0.8542 USDT |
0.8380 USDT |
0.8678 USDT |
0.8581 USDT |
2024-02-09 |
0.8472 USDT |
237,306.5257 MATIC |
0.8365 USDT |
0.8323 USDT |
0.8527 USDT |
0.8423 USDT |
2024-02-08 |
0.8376 USDT |
546,173.3394 MATIC |
0.8350 USDT |
0.8249 USDT |
0.8482 USDT |
0.8423 USDT |
2024-02-07 |
0.8037 USDT |
123,767.5678 MATIC |
0.8055 USDT |
0.7878 USDT |
0.8305 USDT |
0.8272 USDT |
2024-02-06 |
0.7974 USDT |
159,491.1850 MATIC |
0.7803 USDT |
0.7776 USDT |
0.8167 USDT |
0.8084 USDT |
2024-02-05 |
0.7819 USDT |
162,685.0908 MATIC |
0.7745 USDT |
0.7639 USDT |
0.7951 USDT |
0.7818 USDT |
2024-02-04 |
0.7766 USDT |
50,690.0275 MATIC |
0.7814 USDT |
0.7712 USDT |
0.7869 USDT |
0.7829 USDT |
2024-02-03 |
0.7923 USDT |
41,686.6251 MATIC |
0.7988 USDT |
0.7807 USDT |
0.8063 USDT |
0.7882 USDT |
2024-02-02 |
0.8062 USDT |
53,620.1784 MATIC |
0.8126 USDT |
0.7953 USDT |
0.8224 USDT |
0.7985 USDT |
2024-02-01 |
0.7905 USDT |
81,976.4447 MATIC |
0.7908 USDT |
0.7659 USDT |
0.8163 USDT |
0.8126 USDT |
2024-01-31 |
0.8194 USDT |
365,924.0912 MATIC |
0.8002 USDT |
0.7828 USDT |
0.8333 USDT |
0.8013 USDT |
2024-01-30 |
0.8133 USDT |
199,512.2028 MATIC |
0.8092 USDT |
0.7960 USDT |
0.8217 USDT |
0.8089 USDT |
2024-01-29 |
0.7921 USDT |
406,773.7946 MATIC |
0.7857 USDT |
0.7742 USDT |
0.8083 USDT |
0.7993 USDT |
2024-01-28 |
0.7982 USDT |
358,690.7345 MATIC |
0.7866 USDT |
0.7831 USDT |
0.8096 USDT |
0.7910 USDT |
2024-01-27 |
0.7749 USDT |
70,348.8730 MATIC |
0.7591 USDT |
0.7553 USDT |
0.7884 USDT |
0.7843 USDT |
2024-01-26 |
0.7475 USDT |
78,672.0072 MATIC |
0.7319 USDT |
0.7272 USDT |
0.7604 USDT |
0.7571 USDT |
2024-01-25 |
0.7294 USDT |
35,594.2186 MATIC |
0.7388 USDT |
0.7168 USDT |
0.7390 USDT |
0.7315 USDT |
2024-01-24 |
0.7312 USDT |
142,627.7175 MATIC |
0.7252 USDT |
0.7167 USDT |
0.7455 USDT |
0.7254 USDT |
2024-01-23 |
0.7226 USDT |
159,668.0563 MATIC |
0.7502 USDT |
0.6917 USDT |
0.7648 USDT |
0.7235 USDT |
2024-01-22 |
0.7622 USDT |
199,949.9489 MATIC |
0.7851 USDT |
0.7319 USDT |
0.7908 USDT |
0.7513 USDT |
2024-01-21 |
0.7929 USDT |
101,802.6387 MATIC |
0.7867 USDT |
0.7810 USDT |
0.8068 USDT |
0.7958 USDT |
2024-01-20 |
0.7710 USDT |
85,924.5975 MATIC |
0.7621 USDT |
0.7517 USDT |
0.7815 USDT |
0.7815 USDT |
2024-01-19 |
0.7630 USDT |
98,878.2624 MATIC |
0.7863 USDT |
0.7433 USDT |
0.7973 USDT |
0.7636 USDT |
2024-01-18 |
0.8078 USDT |
42,376.5782 MATIC |
0.8123 USDT |
0.7814 USDT |
0.8202 USDT |
0.7907 USDT |
2024-01-17 |
0.8283 USDT |
144,498.8856 MATIC |
0.8450 USDT |
0.8092 USDT |
0.8524 USDT |
0.8098 USDT |
2024-01-16 |
0.8473 USDT |
44,753.2059 MATIC |
0.8437 USDT |
0.8295 USDT |
0.8567 USDT |
0.8457 USDT |
2024-01-15 |
0.8564 USDT |
78,240.1050 MATIC |
0.8384 USDT |
0.8361 USDT |
0.8661 USDT |
0.8567 USDT |
2024-01-14 |
0.8706 USDT |
38,004.9523 MATIC |
0.8810 USDT |
0.8465 USDT |
0.8830 USDT |
0.8567 USDT |
2024-01-13 |
0.8751 USDT |
123,673.9593 MATIC |
0.8648 USDT |
0.8423 USDT |
0.8878 USDT |
0.8872 USDT |
2024-01-12 |
0.9097 USDT |
108,065.0986 MATIC |
0.9272 USDT |
0.8636 USDT |
0.9420 USDT |
0.8636 USDT |
2024-01-11 |
0.9136 USDT |
319,693.5265 MATIC |
0.9006 USDT |
0.8831 USDT |
0.9563 USDT |
0.9216 USDT |
2024-01-10 |
0.8436 USDT |
220,089.4292 MATIC |
0.8060 USDT |
0.8052 USDT |
0.8990 USDT |
0.8912 USDT |
2024-01-09 |
0.8181 USDT |
187,641.2466 MATIC |
0.8409 USDT |
0.7800 USDT |
0.8439 USDT |
0.7903 USDT |
2024-01-08 |
0.7898 USDT |
288,598.4898 MATIC |
0.7989 USDT |
0.7355 USDT |
0.8421 USDT |
0.8421 USDT |
2024-01-07 |
0.8350 USDT |
97,661.5761 MATIC |
0.8274 USDT |
0.7995 USDT |
0.8439 USDT |
0.7995 USDT |
2024-01-06 |
0.8216 USDT |
181,531.3466 MATIC |
0.8524 USDT |
0.7972 USDT |
0.8524 USDT |
0.8233 USDT |
2024-01-05 |
0.8484 USDT |
190,010.0838 MATIC |
0.8823 USDT |
0.8184 USDT |
0.8863 USDT |
0.8408 USDT |
2024-01-04 |
0.8709 USDT |
520,262.2437 MATIC |
0.8531 USDT |
0.8362 USDT |
0.8916 USDT |
0.8843 USDT |
2024-01-03 |
0.8685 USDT |
927,230.5302 MATIC |
0.9663 USDT |
0.7322 USDT |
0.9882 USDT |
0.8550 USDT |
2024-01-02 |
0.9993 USDT |
130,427.7361 MATIC |
1.0138 USDT |
0.9674 USDT |
1.0308 USDT |
0.9674 USDT |