Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-06 |
0.9246 USD |
384,239.1979 MATIC |
0.9278 USD |
0.9074 USD |
0.9400 USD |
0.9217 USD |
| 2022-08-05 |
0.9170 USD |
340,927.7068 MATIC |
0.8920 USD |
0.8893 USD |
0.9368 USD |
0.9193 USD |
| 2022-08-04 |
0.8918 USD |
663,822.5278 MATIC |
0.8870 USD |
0.8763 USD |
0.9116 USD |
0.8896 USD |
| 2022-08-03 |
0.9076 USD |
580,236.7449 MATIC |
0.8780 USD |
0.8573 USD |
0.9250 USD |
0.9085 USD |
| 2022-08-02 |
0.8795 USD |
2,587,856.2231 MATIC |
0.8885 USD |
0.8497 USD |
0.9054 USD |
0.8890 USD |
| 2022-08-01 |
0.9086 USD |
2,191,547.8625 MATIC |
0.9259 USD |
0.8789 USD |
0.9456 USD |
0.8997 USD |
| 2022-07-31 |
0.9580 USD |
763,890.5411 MATIC |
0.9294 USD |
0.9112 USD |
1.0145 USD |
0.9210 USD |
| 2022-07-30 |
0.9494 USD |
761,723.7091 MATIC |
0.9383 USD |
0.9149 USD |
0.9836 USD |
0.9256 USD |
| 2022-07-29 |
0.9357 USD |
1,929,090.8565 MATIC |
0.9361 USD |
0.9060 USD |
0.9930 USD |
0.9438 USD |
| 2022-07-28 |
0.9432 USD |
1,013,016.9518 MATIC |
0.8979 USD |
0.8461 USD |
0.9737 USD |
0.9431 USD |
| 2022-07-27 |
0.8289 USD |
1,407,355.6839 MATIC |
0.7846 USD |
0.7628 USD |
0.8900 USD |
0.8826 USD |
| 2022-07-26 |
0.7511 USD |
857,139.6412 MATIC |
0.7693 USD |
0.7228 USD |
0.7758 USD |
0.7441 USD |
| 2022-07-25 |
0.8268 USD |
1,267,045.0021 MATIC |
0.8791 USD |
0.7950 USD |
0.8836 USD |
0.8007 USD |
| 2022-07-24 |
0.8747 USD |
1,839,645.5948 MATIC |
0.8715 USD |
0.8475 USD |
0.9083 USD |
0.8844 USD |
| 2022-07-23 |
0.8458 USD |
680,767.7208 MATIC |
0.8498 USD |
0.8160 USD |
0.8829 USD |
0.8658 USD |
| 2022-07-22 |
0.8903 USD |
1,735,165.0218 MATIC |
0.9056 USD |
0.8453 USD |
0.9321 USD |
0.8588 USD |
| 2022-07-21 |
0.8633 USD |
1,690,265.3580 MATIC |
0.8306 USD |
0.7968 USD |
0.9283 USD |
0.8905 USD |
| 2022-07-20 |
0.8749 USD |
3,341,284.1226 MATIC |
0.9260 USD |
0.8121 USD |
0.9526 USD |
0.8490 USD |
| 2022-07-19 |
0.9238 USD |
1,904,840.0862 MATIC |
0.9597 USD |
0.8841 USD |
0.9793 USD |
0.9295 USD |
| 2022-07-18 |
0.9043 USD |
2,567,185.5409 MATIC |
0.7521 USD |
0.7459 USD |
0.9835 USD |
0.9550 USD |
| 2022-07-17 |
0.7638 USD |
1,330,112.6902 MATIC |
0.7291 USD |
0.7208 USD |
0.7899 USD |
0.7570 USD |
| 2022-07-16 |
0.7231 USD |
731,024.7079 MATIC |
0.7038 USD |
0.6828 USD |
0.7435 USD |
0.7247 USD |
| 2022-07-15 |
0.7037 USD |
1,319,619.1309 MATIC |
0.7085 USD |
0.6777 USD |
0.7342 USD |
0.7074 USD |
| 2022-07-14 |
0.6608 USD |
2,854,084.3438 MATIC |
0.6384 USD |
0.6134 USD |
0.7047 USD |
0.6833 USD |
| 2022-07-13 |
0.5546 USD |
1,616,081.3963 MATIC |
0.5373 USD |
0.5210 USD |
0.6054 USD |
0.6023 USD |
| 2022-07-12 |
0.5699 USD |
2,112,334.7204 MATIC |
0.5631 USD |
0.5423 USD |
0.5919 USD |
0.5484 USD |
| 2022-07-11 |
0.5675 USD |
1,121,275.6732 MATIC |
0.5710 USD |
0.5371 USD |
0.5980 USD |
0.5633 USD |