Identifier on Bitfinex: tMATIC:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-16 |
0.3232 USD |
7,074.1149 MATIC |
0.3137 USD |
0.3137 USD |
0.3327 USD |
0.3243 USD |
2025-02-15 |
0.3230 USD |
16,524.3383 MATIC |
0.3232 USD |
0.3159 USD |
0.3301 USD |
0.3214 USD |
2025-02-14 |
0.3202 USD |
31,329.9052 MATIC |
0.3160 USD |
0.3142 USD |
0.3300 USD |
0.3283 USD |
2025-02-13 |
0.3178 USD |
80,052.1041 MATIC |
0.3244 USD |
0.3100 USD |
0.3328 USD |
0.3160 USD |
2025-02-12 |
0.3105 USD |
47,926.9454 MATIC |
0.3097 USD |
0.3053 USD |
0.3174 USD |
0.3161 USD |
2025-02-11 |
0.3228 USD |
64,915.7691 MATIC |
0.3129 USD |
0.3081 USD |
0.3304 USD |
0.3100 USD |
2025-02-10 |
0.3058 USD |
66,724.1943 MATIC |
0.3047 USD |
0.2933 USD |
0.3162 USD |
0.3077 USD |
2025-02-09 |
0.3116 USD |
71,239.4117 MATIC |
0.3085 USD |
0.3047 USD |
0.3166 USD |
0.3094 USD |
2025-02-08 |
0.3018 USD |
114,314.5878 MATIC |
0.2952 USD |
0.2881 USD |
0.3250 USD |
0.3086 USD |
2025-02-07 |
0.2941 USD |
101,124.7820 MATIC |
0.2996 USD |
0.2882 USD |
0.3175 USD |
0.2936 USD |
2025-02-06 |
0.3026 USD |
188,792.0993 MATIC |
0.3114 USD |
0.2735 USD |
0.3248 USD |
0.2972 USD |
2025-02-05 |
0.3139 USD |
261,640.5047 MATIC |
0.3086 USD |
0.3024 USD |
0.3248 USD |
0.3178 USD |
2025-02-04 |
0.3273 USD |
157,818.6859 MATIC |
0.3401 USD |
0.3065 USD |
0.3546 USD |
0.3200 USD |
2025-02-03 |
0.2908 USD |
544,783.9155 MATIC |
0.3412 USD |
0.1217 USD |
0.3509 USD |
0.3173 USD |
2025-02-02 |
0.3458 USD |
138,567.2341 MATIC |
0.3894 USD |
0.3404 USD |
0.4055 USD |
0.3413 USD |
2025-02-01 |
0.4045 USD |
13,010.1510 MATIC |
0.4117 USD |
0.3936 USD |
0.4224 USD |
0.4040 USD |
2025-01-31 |
0.4162 USD |
21,692.0530 MATIC |
0.4111 USD |
0.4085 USD |
0.4231 USD |
0.4167 USD |
2025-01-30 |
0.4142 USD |
37,026.0052 MATIC |
0.4002 USD |
0.3985 USD |
0.4231 USD |
0.4134 USD |
2025-01-29 |
0.3957 USD |
74,997.6720 MATIC |
0.3902 USD |
0.3804 USD |
0.4078 USD |
0.4006 USD |
2025-01-28 |
0.4089 USD |
86,042.8515 MATIC |
0.4150 USD |
0.3957 USD |
0.4191 USD |
0.4005 USD |
2025-01-27 |
0.4082 USD |
115,720.2073 MATIC |
0.4364 USD |
0.3932 USD |
0.4404 USD |
0.4018 USD |
2025-01-26 |
0.4466 USD |
21,592.8432 MATIC |
0.4356 USD |
0.4306 USD |
0.4593 USD |
0.4447 USD |
2025-01-25 |
0.4348 USD |
2,687.6054 MATIC |
0.4455 USD |
0.4294 USD |
0.4455 USD |
0.4359 USD |
2025-01-24 |
0.4417 USD |
24,287.5109 MATIC |
0.4384 USD |
0.4319 USD |
0.4511 USD |
0.4440 USD |
2025-01-23 |
0.4427 USD |
72,207.5304 MATIC |
0.4426 USD |
0.4299 USD |
0.4580 USD |
0.4311 USD |
2025-01-22 |
0.4448 USD |
48,996.6041 MATIC |
0.4583 USD |
0.4299 USD |
0.4681 USD |
0.4457 USD |
2025-01-21 |
0.4549 USD |
141,927.1844 MATIC |
0.4418 USD |
0.4278 USD |
0.4657 USD |
0.4548 USD |
2025-01-20 |
0.4585 USD |
88,261.6925 MATIC |
0.4541 USD |
0.4483 USD |
0.4920 USD |
0.4621 USD |
2025-01-19 |
0.4542 USD |
162,451.6590 MATIC |
0.4901 USD |
0.4483 USD |
0.4987 USD |
0.4483 USD |
2025-01-18 |
0.5046 USD |
88,523.2942 MATIC |
0.5210 USD |
0.4795 USD |
0.5300 USD |
0.4795 USD |
2025-01-17 |
0.5111 USD |
268,960.4053 MATIC |
0.4769 USD |
0.4470 USD |
0.6734 USD |
0.5191 USD |
2025-01-16 |
0.4727 USD |
110,679.2151 MATIC |
0.4855 USD |
0.4429 USD |
0.4884 USD |
0.4782 USD |
2025-01-15 |
0.4603 USD |
41,453.9355 MATIC |
0.4547 USD |
0.4449 USD |
0.4750 USD |
0.4736 USD |
2025-01-14 |
0.4502 USD |
14,191.1358 MATIC |
0.4427 USD |
0.4392 USD |
0.4539 USD |
0.4486 USD |
2025-01-13 |
0.4115 USD |
192,199.4520 MATIC |
0.4521 USD |
0.4006 USD |
0.4613 USD |
0.4290 USD |
2025-01-12 |
0.4552 USD |
42,594.4926 MATIC |
0.4695 USD |
0.4388 USD |
0.4697 USD |
0.4496 USD |
2025-01-11 |
0.4579 USD |
9,470.2057 MATIC |
0.4560 USD |
0.4490 USD |
0.4701 USD |
0.4643 USD |
2025-01-10 |
0.4542 USD |
36,071.1868 MATIC |
0.4529 USD |
0.4435 USD |
0.4701 USD |
0.4592 USD |
2025-01-09 |
0.4553 USD |
35,932.1863 MATIC |
0.4594 USD |
0.4439 USD |
0.4730 USD |
0.4634 USD |
2025-01-08 |
0.4633 USD |
117,330.1101 MATIC |
0.4692 USD |
0.4391 USD |
0.5046 USD |
0.4588 USD |
2025-01-07 |
0.4865 USD |
42,160.7376 MATIC |
0.5237 USD |
0.4558 USD |
0.5320 USD |
0.4910 USD |
2025-01-06 |
0.5176 USD |
107,557.1120 MATIC |
0.5142 USD |
0.5017 USD |
0.5376 USD |
0.5291 USD |
2025-01-05 |
0.5096 USD |
65,796.8914 MATIC |
0.5229 USD |
0.4905 USD |
0.5300 USD |
0.5125 USD |
2025-01-04 |
0.5146 USD |
55,837.3855 MATIC |
0.5206 USD |
0.4993 USD |
0.5370 USD |
0.5117 USD |
2025-01-03 |
0.5141 USD |
103,282.9447 MATIC |
0.4831 USD |
0.4761 USD |
0.5400 USD |
0.5190 USD |
2025-01-02 |
0.4891 USD |
93,272.5367 MATIC |
0.4767 USD |
0.4729 USD |
0.5227 USD |
0.4817 USD |
2025-01-01 |
0.4661 USD |
32,591.1814 MATIC |
0.4567 USD |
0.4512 USD |
0.4682 USD |
0.4682 USD |
2024-12-31 |
0.4621 USD |
77,982.1882 MATIC |
0.4627 USD |
0.4501 USD |
0.4753 USD |
0.4561 USD |
2024-12-30 |
0.4672 USD |
150,202.9878 MATIC |
0.4705 USD |
0.4505 USD |
0.4790 USD |
0.4731 USD |
2024-12-29 |
0.4732 USD |
42,267.9141 MATIC |
0.4888 USD |
0.4700 USD |
0.4923 USD |
0.4748 USD |