Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-16 |
0.2108 USD |
2,054,676.6387 MATIC |
0.2318 USD |
0.1906 USD |
0.2452 USD |
0.2173 USD |
| 2025-07-15 |
0.2232 USD |
84,528.4558 MATIC |
0.2263 USD |
0.2155 USD |
0.2304 USD |
0.2229 USD |
| 2025-07-14 |
0.2321 USD |
137,214.7554 MATIC |
0.2314 USD |
0.2181 USD |
0.2424 USD |
0.2279 USD |
| 2025-07-13 |
0.2199 USD |
105,199.5632 MATIC |
0.2154 USD |
0.2090 USD |
0.2330 USD |
0.2247 USD |
| 2025-07-12 |
0.2262 USD |
159,596.6424 MATIC |
0.2288 USD |
0.1886 USD |
0.2400 USD |
0.2073 USD |
| 2025-07-11 |
0.2264 USD |
426,732.8984 MATIC |
0.2202 USD |
0.2175 USD |
0.2451 USD |
0.2310 USD |
| 2025-07-10 |
0.2073 USD |
382,816.1406 MATIC |
0.2081 USD |
0.2024 USD |
0.2130 USD |
0.2130 USD |
| 2025-07-09 |
0.2029 USD |
564,897.3879 MATIC |
0.1925 USD |
0.1920 USD |
0.2078 USD |
0.2071 USD |
| 2025-07-08 |
0.1891 USD |
44,524.7661 MATIC |
0.1844 USD |
0.1839 USD |
0.1896 USD |
0.1896 USD |
| 2025-07-07 |
0.1843 USD |
26,728.4748 MATIC |
0.1843 USD |
0.1838 USD |
0.1872 USD |
0.1839 USD |
| 2025-07-06 |
0.1839 USD |
6,442.2777 MATIC |
0.1833 USD |
0.1823 USD |
0.1847 USD |
0.1847 USD |
| 2025-07-05 |
0.1827 USD |
26,769.1559 MATIC |
0.1808 USD |
0.1808 USD |
0.1831 USD |
0.1831 USD |
| 2025-07-04 |
0.1829 USD |
48,344.5042 MATIC |
0.1884 USD |
0.1795 USD |
0.1885 USD |
0.1802 USD |
| 2025-07-03 |
0.1878 USD |
99,716.3704 MATIC |
0.1893 USD |
0.1864 USD |
0.1927 USD |
0.1873 USD |
| 2025-07-02 |
0.1858 USD |
109,818.3162 MATIC |
0.1785 USD |
0.1785 USD |
0.1917 USD |
0.1886 USD |
| 2025-07-01 |
0.1827 USD |
106,651.1888 MATIC |
0.1893 USD |
0.1784 USD |
0.1893 USD |
0.1784 USD |
| 2025-06-30 |
0.1890 USD |
253,714.5438 MATIC |
0.1837 USD |
0.1813 USD |
0.2005 USD |
0.1920 USD |
| 2025-06-29 |
0.1785 USD |
18,872.7601 MATIC |
0.1780 USD |
0.1766 USD |
0.1809 USD |
0.1784 USD |
| 2025-06-28 |
0.1757 USD |
31,072.4638 MATIC |
0.1745 USD |
0.1736 USD |
0.1772 USD |
0.1771 USD |
| 2025-06-27 |
0.1738 USD |
70,690.1845 MATIC |
0.1728 USD |
0.1717 USD |
0.1754 USD |
0.1747 USD |
| 2025-06-26 |
0.1778 USD |
63,375.6440 MATIC |
0.1784 USD |
0.1749 USD |
0.1808 USD |
0.1751 USD |
| 2025-06-25 |
0.1815 USD |
65,757.1560 MATIC |
0.1841 USD |
0.1808 USD |
0.1848 USD |
0.1810 USD |
| 2025-06-24 |
0.1824 USD |
148,250.8144 MATIC |
0.1818 USD |
0.1794 USD |
0.1853 USD |
0.1833 USD |
| 2025-06-23 |
0.1732 USD |
159,432.1069 MATIC |
0.1719 USD |
0.1670 USD |
0.1803 USD |
0.1777 USD |
| 2025-06-22 |
0.1708 USD |
216,139.2353 MATIC |
0.1730 USD |
0.1664 USD |
0.1750 USD |
0.1688 USD |
| 2025-06-21 |
0.1803 USD |
124,019.8177 MATIC |
0.1853 USD |
0.1714 USD |
0.1882 USD |
0.1725 USD |
| 2025-06-20 |
0.1912 USD |
13,705.1751 MATIC |
0.1916 USD |
0.1899 USD |
0.1923 USD |
0.1923 USD |
| 2025-06-19 |
0.1923 USD |
3,651.7808 MATIC |
0.1924 USD |
0.1913 USD |
0.1925 USD |
0.1924 USD |
| 2025-06-18 |
0.1982 USD |
2,451.3527 MATIC |
0.1986 USD |
0.1973 USD |
0.1989 USD |
0.1989 USD |
| 2025-06-17 |
0.2027 USD |
1,128.5350 MATIC |
0.2035 USD |
0.2024 USD |
0.2035 USD |
0.2024 USD |
| 2025-06-16 |
0.2034 USD |
18,274.1825 MATIC |
0.2000 USD |
0.2000 USD |
0.2053 USD |
0.2053 USD |
| 2025-06-15 |
0.2023 USD |
27,608.2983 MATIC |
0.2057 USD |
0.1995 USD |
0.2065 USD |
0.2019 USD |
| 2025-06-14 |
0.2062 USD |
1,021.5941 MATIC |
0.2062 USD |
0.2054 USD |
0.2069 USD |
0.2069 USD |
| 2025-06-13 |
0.2081 USD |
94,900.9048 MATIC |
0.2164 USD |
0.2020 USD |
0.2164 USD |
0.2065 USD |
| 2025-06-12 |
0.2236 USD |
78,629.0028 MATIC |
0.2301 USD |
0.2159 USD |
0.2330 USD |
0.2175 USD |
| 2025-06-11 |
0.2291 USD |
157,170.5624 MATIC |
0.2265 USD |
0.2192 USD |
0.2402 USD |
0.2352 USD |
| 2025-06-10 |
0.2175 USD |
21,429.9909 MATIC |
0.2190 USD |
0.2151 USD |
0.2205 USD |
0.2167 USD |
| 2025-06-09 |
0.2110 USD |
29,690.6100 MATIC |
0.2109 USD |
0.2085 USD |
0.2134 USD |
0.2126 USD |
| 2025-06-08 |
0.2114 USD |
17,983.2843 MATIC |
0.2152 USD |
0.2094 USD |
0.2152 USD |
0.2127 USD |
| 2025-06-07 |
0.2168 USD |
38,714.1042 MATIC |
0.2143 USD |
0.2133 USD |
0.2196 USD |
0.2170 USD |
| 2025-06-06 |
0.2140 USD |
132,483.7908 MATIC |
0.2003 USD |
0.2003 USD |
0.2250 USD |
0.2147 USD |
| 2025-06-05 |
0.2119 USD |
41,696.1948 MATIC |
0.2124 USD |
0.2077 USD |
0.2162 USD |
0.2077 USD |
| 2025-06-04 |
0.2165 USD |
74,585.8979 MATIC |
0.2154 USD |
0.2120 USD |
0.2197 USD |
0.2120 USD |
| 2025-06-03 |
0.2152 USD |
123,685.5167 MATIC |
0.2187 USD |
0.2118 USD |
0.2203 USD |
0.2156 USD |
| 2025-06-02 |
0.2132 USD |
40,799.2196 MATIC |
0.2151 USD |
0.2104 USD |
0.2156 USD |
0.2152 USD |
| 2025-06-01 |
0.2133 USD |
64,708.4719 MATIC |
0.2140 USD |
0.2101 USD |
0.2164 USD |
0.2149 USD |
| 2025-05-31 |
0.2089 USD |
60,164.9551 MATIC |
0.2126 USD |
0.2051 USD |
0.2126 USD |
0.2106 USD |
| 2025-05-30 |
0.2254 USD |
40,546.2296 MATIC |
0.2319 USD |
0.2187 USD |
0.2319 USD |
0.2187 USD |
| 2025-05-29 |
0.2320 USD |
59,346.9008 MATIC |
0.2285 USD |
0.2278 USD |
0.2364 USD |
0.2310 USD |
| 2025-05-28 |
0.2280 USD |
31,009.0614 MATIC |
0.2300 USD |
0.2234 USD |
0.2325 USD |
0.2234 USD |