Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
123...1819
Date Price Volume Open Low High Close
2024-03-28 1.0126 USD 103,050.8391 MATIC 1.0079 USD 0.9962 USD 1.0258 USD 1.0038 USD
2024-03-27 1.0376 USD 283,118.7676 MATIC 1.0461 USD 1.0014 USD 1.0864 USD 1.0177 USD
2024-03-26 1.0545 USD 229,993.9674 MATIC 1.0446 USD 1.0267 USD 1.0758 USD 1.0457 USD
2024-03-25 1.0384 USD 270,183.5245 MATIC 1.0110 USD 1.0049 USD 1.0589 USD 1.0531 USD
2024-03-24 0.9930 USD 291,280.2977 MATIC 0.9779 USD 0.9767 USD 1.0121 USD 1.0057 USD
2024-03-23 0.9876 USD 93,055.2471 MATIC 0.9731 USD 0.9568 USD 1.0036 USD 0.9928 USD
2024-03-22 0.9847 USD 153,902.8165 MATIC 0.9971 USD 0.9533 USD 1.0193 USD 0.9693 USD
2024-03-21 0.9986 USD 165,500.0252 MATIC 1.0033 USD 0.9732 USD 1.0120 USD 0.9819 USD
2024-03-20 0.9479 USD 187,652.7531 MATIC 0.9379 USD 0.9122 USD 0.9752 USD 0.9609 USD
2024-03-19 0.9574 USD 769,373.9755 MATIC 1.0287 USD 0.9133 USD 1.0329 USD 0.9639 USD
2024-03-18 1.0572 USD 173,484.9584 MATIC 1.0875 USD 1.0078 USD 1.0875 USD 1.0353 USD
2024-03-17 1.0722 USD 666,613.9996 MATIC 1.0435 USD 1.0075 USD 1.0940 USD 1.0895 USD
2024-03-16 1.1226 USD 411,421.8208 MATIC 1.1405 USD 1.0437 USD 1.1653 USD 1.0637 USD
2024-03-15 1.1279 USD 374,199.9513 MATIC 1.2205 USD 1.0652 USD 1.2279 USD 1.1471 USD
2024-03-14 1.2240 USD 323,592.4055 MATIC 1.2636 USD 1.1876 USD 1.2831 USD 1.2060 USD
2024-03-13 1.2664 USD 2,725,400.1882 MATIC 1.1786 USD 1.1754 USD 1.2877 USD 1.2596 USD
2024-03-12 1.1659 USD 2,840,786.6681 MATIC 1.2393 USD 1.1202 USD 1.2431 USD 1.1578 USD
2024-03-11 1.2110 USD 848,065.4628 MATIC 1.2228 USD 1.1657 USD 1.2303 USD 1.2093 USD
2024-03-10 1.2062 USD 3,890,299.9696 MATIC 1.1500 USD 1.1474 USD 1.2443 USD 1.2152 USD
2024-03-09 1.1360 USD 249,506.2879 MATIC 1.1226 USD 1.1184 USD 1.1537 USD 1.1537 USD
2024-03-08 1.1356 USD 1,430,750.1939 MATIC 1.1605 USD 1.0984 USD 1.1754 USD 1.1211 USD
2024-03-07 1.1439 USD 2,544,004.5590 MATIC 1.1179 USD 1.1024 USD 1.1722 USD 1.1679 USD
2024-03-06 1.0579 USD 1,626,296.4590 MATIC 1.0332 USD 0.9940 USD 1.0942 USD 1.0827 USD
2024-03-05 1.0445 USD 1,060,515.0281 MATIC 1.1322 USD 0.9200 USD 1.1445 USD 1.0320 USD
2024-03-04 1.1261 USD 1,120,319.6352 MATIC 1.0906 USD 1.0823 USD 1.1478 USD 1.1379 USD
2024-03-03 1.0882 USD 791,367.3971 MATIC 1.0959 USD 1.0259 USD 1.1170 USD 1.0800 USD
2024-03-02 1.0642 USD 760,131.4459 MATIC 1.0264 USD 1.0248 USD 1.0920 USD 1.0798 USD
2024-03-01 1.0173 USD 211,015.6913 MATIC 1.0013 USD 1.0013 USD 1.0293 USD 1.0150 USD
2024-02-29 1.0359 USD 1,255,659.0108 MATIC 1.0084 USD 1.0030 USD 1.0633 USD 1.0168 USD
2024-02-28 1.0281 USD 1,450,825.6384 MATIC 1.0282 USD 0.9600 USD 1.0660 USD 1.0008 USD
2024-02-27 1.0511 USD 1,381,226.2154 MATIC 1.0610 USD 1.0149 USD 1.0756 USD 1.0307 USD
2024-02-26 1.0429 USD 1,217,473.9722 MATIC 0.9934 USD 0.9718 USD 1.0667 USD 1.0600 USD
2024-02-25 0.9796 USD 52,765.6477 MATIC 0.9932 USD 0.9645 USD 1.0037 USD 0.9713 USD
2024-02-24 0.9962 USD 769,328.8197 MATIC 0.9849 USD 0.9729 USD 1.0278 USD 0.9968 USD
2024-02-23 0.9842 USD 432,591.3809 MATIC 0.9926 USD 0.9434 USD 1.0073 USD 0.9875 USD
2024-02-22 1.0088 USD 891,980.9246 MATIC 0.9452 USD 0.9223 USD 1.0533 USD 0.9962 USD
2024-02-21 0.9646 USD 348,057.3034 MATIC 1.0215 USD 0.9200 USD 1.0333 USD 0.9225 USD
2024-02-20 0.9820 USD 386,593.6633 MATIC 0.9974 USD 0.9420 USD 1.0100 USD 1.0004 USD
2024-02-19 0.9969 USD 377,389.9858 MATIC 0.9978 USD 0.9745 USD 1.0092 USD 0.9921 USD
2024-02-18 0.9757 USD 489,905.7945 MATIC 0.9280 USD 0.9198 USD 0.9974 USD 0.9938 USD
2024-02-17 0.9341 USD 208,759.8395 MATIC 0.9511 USD 0.9044 USD 0.9568 USD 0.9270 USD
2024-02-16 0.9243 USD 2,051,833.0133 MATIC 0.8903 USD 0.8872 USD 0.9387 USD 0.9277 USD
2024-02-15 0.8991 USD 1,050,430.9955 MATIC 0.8899 USD 0.8736 USD 0.9076 USD 0.8939 USD
2024-02-14 0.8840 USD 725,405.3924 MATIC 0.8490 USD 0.8454 USD 0.8913 USD 0.8871 USD
2024-02-13 0.8765 USD 332,863.0325 MATIC 0.8834 USD 0.8464 USD 0.8844 USD 0.8579 USD
2024-02-12 0.8474 USD 150,037.2675 MATIC 0.8364 USD 0.8204 USD 0.8765 USD 0.8765 USD
2024-02-11 0.8557 USD 37,952.3500 MATIC 0.8484 USD 0.8428 USD 0.8648 USD 0.8455 USD
2024-02-10 0.8513 USD 55,015.0757 MATIC 0.8539 USD 0.8393 USD 0.8688 USD 0.8500 USD
2024-02-09 0.8459 USD 217,690.7422 MATIC 0.8358 USD 0.8314 USD 0.8590 USD 0.8584 USD
2024-02-08 0.8358 USD 289,802.8660 MATIC 0.8352 USD 0.8246 USD 0.8477 USD 0.8423 USD
123...1819