Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
Date Price Volume Open Low High Close
2023-02-05 1.2156 USD 664,187.2024 MATIC 1.2554 USD 1.1843 USD 1.2588 USD 1.2066 USD
2023-02-04 1.2530 USD 536,203.8457 MATIC 1.2448 USD 1.2156 USD 1.2825 USD 1.2523 USD
2023-02-03 1.2098 USD 718,177.8068 MATIC 1.1851 USD 1.1669 USD 1.2532 USD 1.2505 USD
2023-02-02 1.2267 USD 954,457.1890 MATIC 1.1998 USD 1.1791 USD 1.2566 USD 1.1964 USD
2023-02-01 1.1944 USD 1,033,273.1219 MATIC 1.1097 USD 1.0682 USD 1.2044 USD 1.1983 USD
2023-01-31 1.1049 USD 688,236.6874 MATIC 1.0869 USD 1.0783 USD 1.1231 USD 1.1041 USD
2023-01-30 1.1084 USD 1,118,547.3088 MATIC 1.1758 USD 1.0627 USD 1.1799 USD 1.0875 USD
2023-01-29 1.1756 USD 1,443,456.9940 MATIC 1.1458 USD 1.1296 USD 1.2000 USD 1.1752 USD
2023-01-28 1.1360 USD 704,712.5621 MATIC 1.1608 USD 1.0928 USD 1.1689 USD 1.1372 USD
2023-01-27 1.1265 USD 1,283,881.7937 MATIC 1.1197 USD 1.0635 USD 1.1891 USD 1.1592 USD
2023-01-26 1.0745 USD 1,709,609.8328 MATIC 0.9943 USD 0.9886 USD 1.1140 USD 1.1023 USD
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