Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
1.2061 USD |
878,499.3776 MATIC |
1.1965 USD |
1.1450 USD |
1.2463 USD |
1.1840 USD |
| 2023-03-13 |
1.1511 USD |
1,147,985.6491 MATIC |
1.1524 USD |
1.0966 USD |
1.2036 USD |
1.1909 USD |
| 2023-03-12 |
1.0848 USD |
1,111,919.0084 MATIC |
1.0608 USD |
1.0433 USD |
1.1424 USD |
1.1222 USD |
| 2023-03-11 |
1.0562 USD |
2,377,628.0781 MATIC |
1.0596 USD |
0.9920 USD |
1.0930 USD |
1.0590 USD |
| 2023-03-10 |
1.0346 USD |
556,349.5109 MATIC |
1.0179 USD |
0.9438 USD |
1.0551 USD |
1.0485 USD |
| 2023-03-09 |
1.0122 USD |
651,164.7328 MATIC |
1.0509 USD |
0.9753 USD |
1.0938 USD |
1.0139 USD |
| 2023-03-08 |
1.0947 USD |
399,683.1337 MATIC |
1.1510 USD |
1.0646 USD |
1.1565 USD |
1.0729 USD |
| 2023-03-07 |
1.1443 USD |
372,300.3070 MATIC |
1.1309 USD |
1.1127 USD |
1.1694 USD |
1.1390 USD |
| 2023-03-06 |
1.1337 USD |
76,531.8650 MATIC |
1.1361 USD |
1.1167 USD |
1.1471 USD |
1.1308 USD |
| 2023-03-05 |
1.1420 USD |
94,274.3645 MATIC |
1.1267 USD |
1.1187 USD |
1.1590 USD |
1.1411 USD |
| 2023-03-04 |
1.1171 USD |
512,935.3601 MATIC |
1.1697 USD |
1.0915 USD |
1.1768 USD |
1.1215 USD |
| 2023-03-03 |
1.1608 USD |
454,405.2118 MATIC |
1.2277 USD |
1.1241 USD |
1.2288 USD |
1.1614 USD |
| 2023-03-02 |
1.2150 USD |
199,900.5191 MATIC |
1.2474 USD |
1.1933 USD |
1.2509 USD |
1.2261 USD |
| 2023-03-01 |
1.2443 USD |
409,268.3476 MATIC |
1.1963 USD |
1.1918 USD |
1.2613 USD |
1.2366 USD |
| 2023-02-28 |
1.2174 USD |
351,818.7064 MATIC |
1.2342 USD |
1.1824 USD |
1.2438 USD |
1.1986 USD |
| 2023-02-27 |
1.2343 USD |
379,607.7581 MATIC |
1.2816 USD |
1.2137 USD |
1.2871 USD |
1.2360 USD |
| 2023-02-26 |
1.2747 USD |
283,430.9927 MATIC |
1.2467 USD |
1.2377 USD |
1.2997 USD |
1.2728 USD |
| 2023-02-25 |
1.2325 USD |
312,687.5248 MATIC |
1.2656 USD |
1.1959 USD |
1.2782 USD |
1.2128 USD |
| 2023-02-24 |
1.2989 USD |
423,985.9499 MATIC |
1.3528 USD |
1.2459 USD |
1.3636 USD |
1.2683 USD |
| 2023-02-23 |
1.3780 USD |
163,262.3578 MATIC |
1.3939 USD |
1.3358 USD |
1.4180 USD |
1.3547 USD |
| 2023-02-22 |
1.3532 USD |
763,018.5650 MATIC |
1.3853 USD |
1.3202 USD |
1.3916 USD |
1.3874 USD |
| 2023-02-21 |
1.3985 USD |
701,409.8817 MATIC |
1.4716 USD |
1.3632 USD |
1.5016 USD |
1.3714 USD |
| 2023-02-20 |
1.4756 USD |
134,692.9717 MATIC |
1.4846 USD |
1.4399 USD |
1.5069 USD |
1.4705 USD |
| 2023-02-19 |
1.4825 USD |
246,241.5258 MATIC |
1.4834 USD |
1.4646 USD |
1.5366 USD |
1.4813 USD |
| 2023-02-18 |
1.5245 USD |
200,169.2217 MATIC |
1.5300 USD |
1.4752 USD |
1.5678 USD |
1.4917 USD |
| 2023-02-17 |
1.4662 USD |
711,980.6147 MATIC |
1.3739 USD |
1.3706 USD |
1.5492 USD |
1.5227 USD |
| 2023-02-16 |
1.3901 USD |
841,263.4495 MATIC |
1.3291 USD |
1.3188 USD |
1.4650 USD |
1.3813 USD |
| 2023-02-15 |
1.2760 USD |
456,178.0490 MATIC |
1.2588 USD |
1.2332 USD |
1.3225 USD |
1.3118 USD |
| 2023-02-14 |
1.2080 USD |
917,695.9637 MATIC |
1.1839 USD |
1.1543 USD |
1.2596 USD |
1.2585 USD |
| 2023-02-13 |
1.1740 USD |
1,920,444.7933 MATIC |
1.2369 USD |
1.1372 USD |
1.2436 USD |
1.1816 USD |
| 2023-02-12 |
1.2362 USD |
867,266.4893 MATIC |
1.2490 USD |
1.2243 USD |
1.3023 USD |
1.2355 USD |
| 2023-02-11 |
1.2337 USD |
326,952.2162 MATIC |
1.2288 USD |
1.2141 USD |
1.2574 USD |
1.2503 USD |
| 2023-02-10 |
1.2760 USD |
1,592,012.9684 MATIC |
1.2269 USD |
1.2107 USD |
1.3126 USD |
1.2509 USD |
| 2023-02-09 |
1.2823 USD |
2,280,507.3454 MATIC |
1.3057 USD |
1.2017 USD |
1.3480 USD |
1.2309 USD |
| 2023-02-08 |
1.3037 USD |
1,391,877.6611 MATIC |
1.2714 USD |
1.2556 USD |
1.3495 USD |
1.3149 USD |
| 2023-02-07 |
1.2602 USD |
658,654.9399 MATIC |
1.1920 USD |
1.1920 USD |
1.2642 USD |
1.2595 USD |
| 2023-02-06 |
1.2136 USD |
595,472.7541 MATIC |
1.2027 USD |
1.1741 USD |
1.2375 USD |
1.2096 USD |
| 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 |