Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.9600 USD |
629,076.2185 MATIC |
0.9539 USD |
0.9309 USD |
1.0186 USD |
1.0025 USD |
| 2023-01-24 |
1.0090 USD |
607,469.9239 MATIC |
0.9929 USD |
0.9775 USD |
1.0400 USD |
0.9824 USD |
| 2023-01-23 |
0.9941 USD |
665,801.9476 MATIC |
0.9953 USD |
0.9719 USD |
1.0141 USD |
0.9957 USD |
| 2023-01-22 |
0.9929 USD |
504,474.4529 MATIC |
0.9891 USD |
0.9762 USD |
1.0312 USD |
0.9943 USD |
| 2023-01-21 |
1.0231 USD |
538,909.6144 MATIC |
1.0288 USD |
0.9966 USD |
1.0407 USD |
1.0079 USD |
| 2023-01-20 |
0.9897 USD |
621,555.6443 MATIC |
0.9513 USD |
0.9375 USD |
1.0240 USD |
1.0208 USD |
| 2023-01-19 |
0.9402 USD |
484,412.4640 MATIC |
0.9380 USD |
0.9168 USD |
0.9575 USD |
0.9476 USD |
| 2023-01-18 |
0.9779 USD |
2,085,015.4853 MATIC |
0.9973 USD |
0.9256 USD |
1.0194 USD |
0.9448 USD |
| 2023-01-17 |
0.9944 USD |
873,909.0696 MATIC |
1.0199 USD |
0.9931 USD |
1.0375 USD |
0.9961 USD |
| 2023-01-16 |
0.9975 USD |
1,703,955.6532 MATIC |
0.9834 USD |
0.9665 USD |
1.0477 USD |
1.0206 USD |
| 2023-01-15 |
0.9844 USD |
1,300,706.0142 MATIC |
0.9980 USD |
0.9547 USD |
1.0034 USD |
0.9873 USD |
| 2023-01-14 |
0.9818 USD |
3,413,573.6732 MATIC |
0.9303 USD |
0.9303 USD |
1.0521 USD |
0.9979 USD |
| 2023-01-13 |
0.9311 USD |
569,085.6258 MATIC |
0.9159 USD |
0.8956 USD |
0.9381 USD |
0.9312 USD |
| 2023-01-12 |
0.9144 USD |
1,196,365.4009 MATIC |
0.8920 USD |
0.8552 USD |
0.9225 USD |
0.9135 USD |
| 2023-01-11 |
0.8644 USD |
746,269.5417 MATIC |
0.8578 USD |
0.8446 USD |
0.8710 USD |
0.8647 USD |
| 2023-01-10 |
0.8464 USD |
675,558.5183 MATIC |
0.8449 USD |
0.8324 USD |
0.8613 USD |
0.8586 USD |
| 2023-01-09 |
0.8572 USD |
1,471,171.2582 MATIC |
0.8406 USD |
0.8357 USD |
0.8763 USD |
0.8404 USD |
| 2023-01-08 |
0.8395 USD |
926,219.3442 MATIC |
0.8081 USD |
0.7977 USD |
0.8450 USD |
0.8391 USD |
| 2023-01-07 |
0.8072 USD |
326,184.5245 MATIC |
0.7990 USD |
0.7989 USD |
0.8113 USD |
0.8073 USD |
| 2023-01-06 |
0.7852 USD |
407,381.6553 MATIC |
0.7882 USD |
0.7721 USD |
0.8006 USD |
0.7970 USD |
| 2023-01-05 |
0.7902 USD |
236,197.0578 MATIC |
0.8077 USD |
0.7871 USD |
0.8102 USD |
0.7902 USD |
| 2023-01-04 |
0.7996 USD |
712,658.0083 MATIC |
0.7795 USD |
0.7780 USD |
0.8146 USD |
0.8013 USD |
| 2023-01-03 |
0.7758 USD |
321,088.4249 MATIC |
0.7810 USD |
0.7716 USD |
0.7887 USD |
0.7771 USD |
| 2023-01-02 |
0.7740 USD |
412,016.0107 MATIC |
0.7614 USD |
0.7510 USD |
0.7914 USD |
0.7839 USD |
| 2023-01-01 |
0.7547 USD |
71,285.9450 MATIC |
0.7581 USD |
0.7486 USD |
0.7635 USD |
0.7591 USD |
| 2022-12-31 |
0.7637 USD |
108,297.0035 MATIC |
0.7618 USD |
0.7545 USD |
0.7722 USD |
0.7589 USD |
| 2022-12-30 |
0.7587 USD |
532,114.3238 MATIC |
0.7768 USD |
0.7484 USD |
0.7816 USD |
0.7589 USD |
| 2022-12-29 |
0.7783 USD |
308,888.9313 MATIC |
0.7822 USD |
0.7699 USD |
0.7867 USD |
0.7781 USD |
| 2022-12-28 |
0.7876 USD |
442,609.7027 MATIC |
0.8077 USD |
0.7756 USD |
0.8081 USD |
0.7815 USD |
| 2022-12-27 |
0.8119 USD |
313,896.3716 MATIC |
0.8178 USD |
0.7989 USD |
0.8194 USD |
0.8058 USD |
| 2022-12-26 |
0.8024 USD |
111,298.5523 MATIC |
0.7958 USD |
0.7946 USD |
0.8098 USD |
0.8098 USD |
| 2022-12-25 |
0.7953 USD |
277,424.1872 MATIC |
0.7977 USD |
0.7870 USD |
0.7995 USD |
0.7953 USD |
| 2022-12-24 |
0.7975 USD |
160,925.9727 MATIC |
0.8000 USD |
0.7944 USD |
0.8014 USD |
0.7964 USD |
| 2022-12-23 |
0.7999 USD |
307,592.5449 MATIC |
0.7967 USD |
0.7921 USD |
0.8072 USD |
0.7986 USD |
| 2022-12-22 |
0.7857 USD |
528,070.7074 MATIC |
0.7949 USD |
0.7713 USD |
0.7971 USD |
0.7971 USD |
| 2022-12-21 |
0.7950 USD |
554,875.3943 MATIC |
0.8028 USD |
0.7867 USD |
0.8039 USD |
0.7879 USD |
| 2022-12-20 |
0.7961 USD |
1,282,373.4905 MATIC |
0.7743 USD |
0.7681 USD |
0.8095 USD |
0.7995 USD |
| 2022-12-19 |
0.7860 USD |
1,041,729.2420 MATIC |
0.8136 USD |
0.7576 USD |
0.8216 USD |
0.7751 USD |
| 2022-12-18 |
0.8141 USD |
446,539.2414 MATIC |
0.8167 USD |
0.8044 USD |
0.8263 USD |
0.8225 USD |
| 2022-12-17 |
0.8024 USD |
585,211.6636 MATIC |
0.7963 USD |
0.7830 USD |
0.8171 USD |
0.8040 USD |
| 2022-12-16 |
0.8334 USD |
1,281,427.3341 MATIC |
0.8784 USD |
0.7848 USD |
0.8914 USD |
0.7912 USD |
| 2022-12-15 |
0.8765 USD |
489,794.8887 MATIC |
0.9026 USD |
0.8746 USD |
0.9071 USD |
0.8762 USD |
| 2022-12-14 |
0.9211 USD |
538,691.9647 MATIC |
0.9248 USD |
0.8950 USD |
0.9375 USD |
0.9026 USD |
| 2022-12-13 |
0.9194 USD |
923,170.2758 MATIC |
0.9142 USD |
0.8809 USD |
0.9416 USD |
0.9183 USD |
| 2022-12-12 |
0.8902 USD |
300,085.2567 MATIC |
0.8921 USD |
0.8720 USD |
0.9133 USD |
0.9123 USD |
| 2022-12-11 |
0.9036 USD |
100,881.9244 MATIC |
0.9072 USD |
0.8900 USD |
0.9154 USD |
0.8921 USD |
| 2022-12-10 |
0.9066 USD |
102,486.4253 MATIC |
0.9099 USD |
0.9014 USD |
0.9166 USD |
0.9093 USD |
| 2022-12-09 |
0.9102 USD |
366,735.5927 MATIC |
0.9297 USD |
0.9091 USD |
0.9350 USD |
0.9093 USD |
| 2022-12-08 |
0.9123 USD |
308,809.6385 MATIC |
0.8985 USD |
0.8884 USD |
0.9310 USD |
0.9247 USD |
| 2022-12-07 |
0.8877 USD |
536,011.0512 MATIC |
0.9191 USD |
0.8712 USD |
0.9193 USD |
0.8944 USD |