Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
1.1112 USD |
11,305.9859 MATIC |
1.1110 USD |
1.1019 USD |
1.1213 USD |
1.1130 USD |
| 2023-04-01 |
1.1107 USD |
155,124.2927 MATIC |
1.1179 USD |
1.0990 USD |
1.1266 USD |
1.1115 USD |
| 2023-03-31 |
1.1008 USD |
146,934.3590 MATIC |
1.0933 USD |
1.0767 USD |
1.1235 USD |
1.1205 USD |
| 2023-03-30 |
1.1038 USD |
196,548.5128 MATIC |
1.1233 USD |
1.0796 USD |
1.1411 USD |
1.0891 USD |
| 2023-03-29 |
1.1261 USD |
503,789.4629 MATIC |
1.0874 USD |
1.0848 USD |
1.1450 USD |
1.1207 USD |
| 2023-03-28 |
1.0668 USD |
241,179.5925 MATIC |
1.0457 USD |
1.0330 USD |
1.1058 USD |
1.0897 USD |
| 2023-03-27 |
1.0510 USD |
326,984.0183 MATIC |
1.1063 USD |
1.0263 USD |
1.1078 USD |
1.0405 USD |
| 2023-03-26 |
1.1007 USD |
276,081.4942 MATIC |
1.0784 USD |
1.0737 USD |
1.1181 USD |
1.0970 USD |
| 2023-03-25 |
1.0884 USD |
248,864.6655 MATIC |
1.0973 USD |
1.0634 USD |
1.1127 USD |
1.0729 USD |
| 2023-03-24 |
1.0967 USD |
923,761.4569 MATIC |
1.1376 USD |
1.0638 USD |
1.1477 USD |
1.0962 USD |
| 2023-03-23 |
1.1229 USD |
424,080.7375 MATIC |
1.1072 USD |
1.0987 USD |
1.1554 USD |
1.1260 USD |
| 2023-03-22 |
1.1258 USD |
452,845.1920 MATIC |
1.1524 USD |
1.0860 USD |
1.1605 USD |
1.1024 USD |
| 2023-03-21 |
1.1286 USD |
582,630.3429 MATIC |
1.1001 USD |
1.0800 USD |
1.1650 USD |
1.1429 USD |
| 2023-03-20 |
1.1433 USD |
678,758.9148 MATIC |
1.1659 USD |
1.1055 USD |
1.1707 USD |
1.1077 USD |
| 2023-03-19 |
1.1932 USD |
339,842.8136 MATIC |
1.1731 USD |
1.1573 USD |
1.2158 USD |
1.1725 USD |
| 2023-03-18 |
1.2225 USD |
599,445.6020 MATIC |
1.2213 USD |
1.1707 USD |
1.2493 USD |
1.1745 USD |
| 2023-03-17 |
1.2108 USD |
888,422.4397 MATIC |
1.1499 USD |
1.1389 USD |
1.2147 USD |
1.2104 USD |
| 2023-03-16 |
1.1342 USD |
363,361.1939 MATIC |
1.1151 USD |
1.1010 USD |
1.1573 USD |
1.1531 USD |
| 2023-03-15 |
1.1238 USD |
1,192,546.4631 MATIC |
1.2030 USD |
1.0780 USD |
1.2300 USD |
1.1239 USD |
| 2023-03-14 |
1.2061 USD |
878,499.3776 MATIC |
1.1965 USD |
1.1450 USD |
1.2463 USD |
1.1840 USD |
| 2023-03-13 |
1.1511 USD |
1,147,985.6491 MATIC |
1.1524 USD |
1.0966 USD |
1.2036 USD |
1.1909 USD |
| 2023-03-12 |
1.0848 USD |
1,111,919.0084 MATIC |
1.0608 USD |
1.0433 USD |
1.1424 USD |
1.1222 USD |
| 2023-03-11 |
1.0562 USD |
2,377,628.0781 MATIC |
1.0596 USD |
0.9920 USD |
1.0930 USD |
1.0590 USD |
| 2023-03-10 |
1.0346 USD |
556,349.5109 MATIC |
1.0179 USD |
0.9438 USD |
1.0551 USD |
1.0485 USD |
| 2023-03-09 |
1.0122 USD |
651,164.7328 MATIC |
1.0509 USD |
0.9753 USD |
1.0938 USD |
1.0139 USD |
| 2023-03-08 |
1.0947 USD |
399,683.1337 MATIC |
1.1510 USD |
1.0646 USD |
1.1565 USD |
1.0729 USD |
| 2023-03-07 |
1.1443 USD |
372,300.3070 MATIC |
1.1309 USD |
1.1127 USD |
1.1694 USD |
1.1390 USD |
| 2023-03-06 |
1.1337 USD |
76,531.8650 MATIC |
1.1361 USD |
1.1167 USD |
1.1471 USD |
1.1308 USD |
| 2023-03-05 |
1.1420 USD |
94,274.3645 MATIC |
1.1267 USD |
1.1187 USD |
1.1590 USD |
1.1411 USD |
| 2023-03-04 |
1.1171 USD |
512,935.3601 MATIC |
1.1697 USD |
1.0915 USD |
1.1768 USD |
1.1215 USD |
| 2023-03-03 |
1.1608 USD |
454,405.2118 MATIC |
1.2277 USD |
1.1241 USD |
1.2288 USD |
1.1614 USD |
| 2023-03-02 |
1.2150 USD |
199,900.5191 MATIC |
1.2474 USD |
1.1933 USD |
1.2509 USD |
1.2261 USD |
| 2023-03-01 |
1.2443 USD |
409,268.3476 MATIC |
1.1963 USD |
1.1918 USD |
1.2613 USD |
1.2366 USD |
| 2023-02-28 |
1.2174 USD |
351,818.7064 MATIC |
1.2342 USD |
1.1824 USD |
1.2438 USD |
1.1986 USD |
| 2023-02-27 |
1.2343 USD |
379,607.7581 MATIC |
1.2816 USD |
1.2137 USD |
1.2871 USD |
1.2360 USD |
| 2023-02-26 |
1.2747 USD |
283,430.9927 MATIC |
1.2467 USD |
1.2377 USD |
1.2997 USD |
1.2728 USD |
| 2023-02-25 |
1.2325 USD |
312,687.5248 MATIC |
1.2656 USD |
1.1959 USD |
1.2782 USD |
1.2128 USD |
| 2023-02-24 |
1.2989 USD |
423,985.9499 MATIC |
1.3528 USD |
1.2459 USD |
1.3636 USD |
1.2683 USD |
| 2023-02-23 |
1.3780 USD |
163,262.3578 MATIC |
1.3939 USD |
1.3358 USD |
1.4180 USD |
1.3547 USD |
| 2023-02-22 |
1.3532 USD |
763,018.5650 MATIC |
1.3853 USD |
1.3202 USD |
1.3916 USD |
1.3874 USD |
| 2023-02-21 |
1.3985 USD |
701,409.8817 MATIC |
1.4716 USD |
1.3632 USD |
1.5016 USD |
1.3714 USD |
| 2023-02-20 |
1.4756 USD |
134,692.9717 MATIC |
1.4846 USD |
1.4399 USD |
1.5069 USD |
1.4705 USD |
| 2023-02-19 |
1.4825 USD |
246,241.5258 MATIC |
1.4834 USD |
1.4646 USD |
1.5366 USD |
1.4813 USD |
| 2023-02-18 |
1.5245 USD |
200,169.2217 MATIC |
1.5300 USD |
1.4752 USD |
1.5678 USD |
1.4917 USD |
| 2023-02-17 |
1.4662 USD |
711,980.6147 MATIC |
1.3739 USD |
1.3706 USD |
1.5492 USD |
1.5227 USD |
| 2023-02-16 |
1.3901 USD |
841,263.4495 MATIC |
1.3291 USD |
1.3188 USD |
1.4650 USD |
1.3813 USD |
| 2023-02-15 |
1.2760 USD |
456,178.0490 MATIC |
1.2588 USD |
1.2332 USD |
1.3225 USD |
1.3118 USD |
| 2023-02-14 |
1.2080 USD |
917,695.9637 MATIC |
1.1839 USD |
1.1543 USD |
1.2596 USD |
1.2585 USD |
| 2023-02-13 |
1.1740 USD |
1,920,444.7933 MATIC |
1.2369 USD |
1.1372 USD |
1.2436 USD |
1.1816 USD |
| 2023-02-12 |
1.2362 USD |
867,266.4893 MATIC |
1.2490 USD |
1.2243 USD |
1.3023 USD |
1.2355 USD |