Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.2376 USD |
20,500.4658 MATIC |
0.2403 USD |
0.2337 USD |
0.2410 USD |
0.2337 USD |
| 2025-05-24 |
0.2408 USD |
17,170.8592 MATIC |
0.2408 USD |
0.2386 USD |
0.2431 USD |
0.2386 USD |
| 2025-05-23 |
0.2502 USD |
153,577.7425 MATIC |
0.2511 USD |
0.2439 USD |
0.2564 USD |
0.2448 USD |
| 2025-05-22 |
0.2486 USD |
34,104.0320 MATIC |
0.2429 USD |
0.2423 USD |
0.2525 USD |
0.2498 USD |
| 2025-05-21 |
0.2335 USD |
58,699.5245 MATIC |
0.2321 USD |
0.2293 USD |
0.2389 USD |
0.2389 USD |
| 2025-05-20 |
0.2312 USD |
61,062.1010 MATIC |
0.2329 USD |
0.2241 USD |
0.2369 USD |
0.2310 USD |
| 2025-05-19 |
0.2294 USD |
133,986.7919 MATIC |
0.2410 USD |
0.2173 USD |
0.2428 USD |
0.2332 USD |
| 2025-05-18 |
0.2362 USD |
24,177.7593 MATIC |
0.2342 USD |
0.2342 USD |
0.2454 USD |
0.2352 USD |
| 2025-05-17 |
0.2349 USD |
13,801.2992 MATIC |
0.2392 USD |
0.2331 USD |
0.2392 USD |
0.2349 USD |
| 2025-05-16 |
0.2417 USD |
42,385.0339 MATIC |
0.2397 USD |
0.2384 USD |
0.2453 USD |
0.2384 USD |
| 2025-05-15 |
0.2466 USD |
14,103.2884 MATIC |
0.2539 USD |
0.2416 USD |
0.2539 USD |
0.2427 USD |
| 2025-05-14 |
0.2593 USD |
36,947.3793 MATIC |
0.2595 USD |
0.2521 USD |
0.2643 USD |
0.2544 USD |
| 2025-05-13 |
0.2553 USD |
44,594.5280 MATIC |
0.2557 USD |
0.2519 USD |
0.2614 USD |
0.2568 USD |
| 2025-05-12 |
0.2635 USD |
134,756.6466 MATIC |
0.2561 USD |
0.2507 USD |
0.2752 USD |
0.2556 USD |
| 2025-05-11 |
0.2639 USD |
50,966.8622 MATIC |
0.2794 USD |
0.2519 USD |
0.2800 USD |
0.2540 USD |
| 2025-05-10 |
0.2644 USD |
66,180.4932 MATIC |
0.2531 USD |
0.2515 USD |
0.2800 USD |
0.2705 USD |
| 2025-05-09 |
0.2564 USD |
99,987.9437 MATIC |
0.2517 USD |
0.2450 USD |
0.2640 USD |
0.2506 USD |
| 2025-05-08 |
0.2378 USD |
128,115.7294 MATIC |
0.2186 USD |
0.2173 USD |
0.2558 USD |
0.2532 USD |
| 2025-05-07 |
0.2181 USD |
46,044.6601 MATIC |
0.2175 USD |
0.2148 USD |
0.2214 USD |
0.2185 USD |
| 2025-05-06 |
0.2155 USD |
117,274.8678 MATIC |
0.2242 USD |
0.2082 USD |
0.2296 USD |
0.2090 USD |
| 2025-05-05 |
0.2276 USD |
131,396.8270 MATIC |
0.2299 USD |
0.2200 USD |
0.2352 USD |
0.2237 USD |
| 2025-05-04 |
0.2303 USD |
80,327.5153 MATIC |
0.2294 USD |
0.2248 USD |
0.2338 USD |
0.2303 USD |
| 2025-05-03 |
0.2332 USD |
42,257.1563 MATIC |
0.2384 USD |
0.2286 USD |
0.2411 USD |
0.2312 USD |
| 2025-05-02 |
0.2388 USD |
105,158.0370 MATIC |
0.2397 USD |
0.2348 USD |
0.2450 USD |
0.2368 USD |
| 2025-05-01 |
0.2412 USD |
114,506.7727 MATIC |
0.2391 USD |
0.2362 USD |
0.2465 USD |
0.2437 USD |
| 2025-04-30 |
0.2375 USD |
109,219.0751 MATIC |
0.2350 USD |
0.2263 USD |
0.2431 USD |
0.2328 USD |
| 2025-04-29 |
0.2384 USD |
48,387.8356 MATIC |
0.2407 USD |
0.2377 USD |
0.2492 USD |
0.2387 USD |
| 2025-04-28 |
0.2400 USD |
203,910.4074 MATIC |
0.2399 USD |
0.2318 USD |
0.2485 USD |
0.2372 USD |
| 2025-04-27 |
0.2458 USD |
22,720.6879 MATIC |
0.2472 USD |
0.2380 USD |
0.2536 USD |
0.2423 USD |
| 2025-04-26 |
0.2404 USD |
45,274.5145 MATIC |
0.2454 USD |
0.2109 USD |
0.2600 USD |
0.2458 USD |
| 2025-04-25 |
0.2421 USD |
166,359.3886 MATIC |
0.2355 USD |
0.2086 USD |
0.2582 USD |
0.2471 USD |
| 2025-04-24 |
0.2421 USD |
136,675.5816 MATIC |
0.2237 USD |
0.2108 USD |
0.2850 USD |
0.2472 USD |
| 2025-04-23 |
0.2180 USD |
45,671.2793 MATIC |
0.2195 USD |
0.2102 USD |
0.2413 USD |
0.2239 USD |
| 2025-04-22 |
0.2119 USD |
73,424.8699 MATIC |
0.1980 USD |
0.1980 USD |
0.2223 USD |
0.2195 USD |
| 2025-04-21 |
0.2304 USD |
238,401.8504 MATIC |
0.1921 USD |
0.1921 USD |
0.3120 USD |
0.2030 USD |
| 2025-04-20 |
0.1884 USD |
1,020.9094 MATIC |
0.1916 USD |
0.1869 USD |
0.1916 USD |
0.1887 USD |
| 2025-04-19 |
0.1872 USD |
4,011.5361 MATIC |
0.1895 USD |
0.1840 USD |
0.1926 USD |
0.1882 USD |
| 2025-04-18 |
0.1852 USD |
9,178.4860 MATIC |
0.1820 USD |
0.1777 USD |
0.1902 USD |
0.1873 USD |
| 2025-04-17 |
0.1780 USD |
11,000.7101 MATIC |
0.1780 USD |
0.1732 USD |
0.1828 USD |
0.1828 USD |
| 2025-04-16 |
0.1777 USD |
314,202.5295 MATIC |
0.1848 USD |
0.1546 USD |
0.1887 USD |
0.1784 USD |
| 2025-04-15 |
0.2106 USD |
298,828.6811 MATIC |
0.1835 USD |
0.1799 USD |
0.2923 USD |
0.1848 USD |
| 2025-04-14 |
0.1815 USD |
41,038.8711 MATIC |
0.1839 USD |
0.1753 USD |
0.1884 USD |
0.1852 USD |
| 2025-04-13 |
0.1891 USD |
5,507.9596 MATIC |
0.1901 USD |
0.1857 USD |
0.1927 USD |
0.1875 USD |
| 2025-04-12 |
0.1882 USD |
22,343.0420 MATIC |
0.1806 USD |
0.1806 USD |
0.1937 USD |
0.1901 USD |
| 2025-04-11 |
0.1898 USD |
54,228.5919 MATIC |
0.1768 USD |
0.1764 USD |
0.2034 USD |
0.1844 USD |
| 2025-04-10 |
0.1808 USD |
13,716.1531 MATIC |
0.1864 USD |
0.1761 USD |
0.1864 USD |
0.1799 USD |
| 2025-04-09 |
0.1693 USD |
132,023.9447 MATIC |
0.1682 USD |
0.1630 USD |
0.1855 USD |
0.1855 USD |
| 2025-04-08 |
0.1733 USD |
3,386,495.7832 MATIC |
0.1724 USD |
0.1663 USD |
0.1793 USD |
0.1673 USD |
| 2025-04-07 |
0.1740 USD |
1,711,956.8395 MATIC |
0.1687 USD |
0.1537 USD |
0.1759 USD |
0.1722 USD |
| 2025-04-06 |
0.1824 USD |
28,572.3825 MATIC |
0.1872 USD |
0.1749 USD |
0.1890 USD |
0.1749 USD |