Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
Date Price Volume Open Low High Close
2022-09-25 0.7545 USD 166,479.2375 MATIC 0.7530 USD 0.7323 USD 0.7677 USD 0.7374 USD
2022-09-24 0.7703 USD 130,241.3483 MATIC 0.7784 USD 0.7503 USD 0.7819 USD 0.7536 USD
2022-09-23 0.7521 USD 366,761.5440 MATIC 0.7530 USD 0.7246 USD 0.7852 USD 0.7800 USD
2022-09-22 0.7517 USD 238,354.0362 MATIC 0.7030 USD 0.7019 USD 0.7634 USD 0.7513 USD
2022-09-21 0.7320 USD 934,093.5025 MATIC 0.7328 USD 0.6915 USD 0.7774 USD 0.7032 USD
2022-09-20 0.7500 USD 133,619.7560 MATIC 0.7663 USD 0.7340 USD 0.7689 USD 0.7391 USD
2022-09-19 0.7503 USD 454,402.9719 MATIC 0.7543 USD 0.7257 USD 0.7748 USD 0.7687 USD
2022-09-18 0.7700 USD 384,016.6175 MATIC 0.8270 USD 0.7511 USD 0.8353 USD 0.7525 USD
2022-09-17 0.8157 USD 115,016.9913 MATIC 0.8057 USD 0.8057 USD 0.8300 USD 0.8286 USD
2022-09-16 0.8064 USD 511,878.1034 MATIC 0.8254 USD 0.7880 USD 0.8315 USD 0.8089 USD
2022-09-15 0.8413 USD 322,949.6614 MATIC 0.8652 USD 0.8190 USD 0.8732 USD 0.8244 USD
2022-09-14 0.8498 USD 300,225.3355 MATIC 0.8466 USD 0.8308 USD 0.8685 USD 0.8597 USD
2022-09-13 0.8930 USD 1,229,246.1919 MATIC 0.9319 USD 0.8400 USD 0.9400 USD 0.8524 USD
2022-09-12 0.9165 USD 878,068.5689 MATIC 0.8935 USD 0.8734 USD 0.9403 USD 0.9285 USD
2022-09-11 0.8948 USD 107,872.0069 MATIC 0.9054 USD 0.8770 USD 0.9171 USD 0.8892 USD
2022-09-10 0.8971 USD 98,876.1556 MATIC 0.8905 USD 0.8793 USD 0.9122 USD 0.9074 USD
2022-09-09 0.8747 USD 180,306.6284 MATIC 0.8443 USD 0.8431 USD 0.9003 USD 0.8916 USD
2022-09-08 0.8376 USD 230,757.5294 MATIC 0.8415 USD 0.8160 USD 0.8483 USD 0.8380 USD
2022-09-07 0.8437 USD 254,284.9160 MATIC 0.8153 USD 0.7926 USD 0.8504 USD 0.8439 USD
2022-09-06 0.8759 USD 1,141,758.8979 MATIC 0.8822 USD 0.8126 USD 0.9225 USD 0.8268 USD
2022-09-05 0.8858 USD 317,829.5610 MATIC 0.8969 USD 0.8630 USD 0.9018 USD 0.8744 USD
2022-09-04 0.8871 USD 117,096.2233 MATIC 0.8899 USD 0.8726 USD 0.8988 USD 0.8926 USD
2022-09-03 0.8765 USD 135,349.6148 MATIC 0.8719 USD 0.8667 USD 0.8897 USD 0.8893 USD
2022-09-02 0.8711 USD 427,178.9003 MATIC 0.8843 USD 0.8630 USD 0.9135 USD 0.8723 USD
2022-09-01 0.8538 USD 456,912.6321 MATIC 0.8331 USD 0.8248 USD 0.8908 USD 0.8865 USD
2022-08-31 0.8359 USD 648,795.4792 MATIC 0.8167 USD 0.8167 USD 0.8563 USD 0.8416 USD
2022-08-30 0.8093 USD 561,285.4707 MATIC 0.8156 USD 0.7849 USD 0.8448 USD 0.8186 USD
2022-08-29 0.7873 USD 988,091.8762 MATIC 0.7843 USD 0.7627 USD 0.8211 USD 0.8207 USD
2022-08-28 0.8170 USD 293,908.7257 MATIC 0.8034 USD 0.7993 USD 0.8334 USD 0.8128 USD
2022-08-27 0.7897 USD 598,362.2528 MATIC 0.7659 USD 0.7572 USD 0.8135 USD 0.7971 USD
2022-08-26 0.7952 USD 1,170,209.3906 MATIC 0.8183 USD 0.7545 USD 0.8444 USD 0.7622 USD
2022-08-25 0.8112 USD 287,166.9978 MATIC 0.8133 USD 0.8051 USD 0.8323 USD 0.8146 USD
2022-08-24 0.8240 USD 77,197.0035 MATIC 0.8323 USD 0.8026 USD 0.8398 USD 0.8280 USD
2022-08-23 0.8151 USD 427,069.4259 MATIC 0.8101 USD 0.7919 USD 0.8348 USD 0.8348 USD
2022-08-22 0.7819 USD 325,570.8088 MATIC 0.8205 USD 0.7693 USD 0.8219 USD 0.7969 USD
2022-08-21 0.8076 USD 157,742.1828 MATIC 0.7864 USD 0.7803 USD 0.8295 USD 0.8217 USD
2022-08-20 0.7869 USD 287,530.6031 MATIC 0.7693 USD 0.7597 USD 0.8154 USD 0.7753 USD
2022-08-19 0.8106 USD 1,674,556.9040 MATIC 0.8570 USD 0.7642 USD 0.8570 USD 0.7721 USD
2022-08-18 0.8981 USD 269,493.7996 MATIC 0.8848 USD 0.8770 USD 0.9090 USD 0.8932 USD
2022-08-17 0.9065 USD 869,903.8189 MATIC 0.9341 USD 0.8797 USD 0.9634 USD 0.8847 USD
2022-08-16 0.9501 USD 489,774.4674 MATIC 0.9503 USD 0.9258 USD 0.9674 USD 0.9345 USD
2022-08-15 0.9767 USD 1,056,591.4954 MATIC 1.0003 USD 0.9445 USD 1.0333 USD 0.9621 USD
2022-08-14 1.0012 USD 455,113.0760 MATIC 1.0239 USD 0.9877 USD 1.0524 USD 1.0003 USD
2022-08-13 0.9997 USD 1,249,203.5114 MATIC 0.9348 USD 0.9291 USD 1.0323 USD 1.0124 USD
2022-08-12 0.9172 USD 577,754.6922 MATIC 0.9229 USD 0.9063 USD 0.9335 USD 0.9310 USD
2022-08-11 0.9377 USD 475,820.2111 MATIC 0.9394 USD 0.9169 USD 0.9558 USD 0.9182 USD
2022-08-10 0.9234 USD 960,161.2689 MATIC 0.8910 USD 0.8711 USD 0.9409 USD 0.9380 USD
2022-08-09 0.8926 USD 777,174.2876 MATIC 0.9220 USD 0.8709 USD 0.9305 USD 0.8928 USD
2022-08-08 0.9268 USD 253,529.9725 MATIC 0.9062 USD 0.9050 USD 0.9516 USD 0.9213 USD
2022-08-07 0.9087 USD 144,512.0796 MATIC 0.9070 USD 0.8929 USD 0.9244 USD 0.9167 USD