Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.5941 USD |
367,585.2842 MATIC |
0.6187 USD |
0.5769 USD |
0.6204 USD |
0.5888 USD |
| 2022-06-02 |
0.6031 USD |
809,633.1563 MATIC |
0.6002 USD |
0.5911 USD |
0.6222 USD |
0.6178 USD |
| 2022-06-01 |
0.6288 USD |
1,501,982.7246 MATIC |
0.6625 USD |
0.5859 USD |
0.6707 USD |
0.5938 USD |
| 2022-05-31 |
0.6615 USD |
1,287,842.9131 MATIC |
0.6572 USD |
0.6442 USD |
0.6834 USD |
0.6641 USD |
| 2022-05-30 |
0.6301 USD |
928,874.0846 MATIC |
0.5999 USD |
0.5953 USD |
0.6592 USD |
0.6532 USD |
| 2022-05-29 |
0.5899 USD |
968,882.7473 MATIC |
0.5878 USD |
0.5749 USD |
0.6010 USD |
0.5986 USD |
| 2022-05-28 |
0.5834 USD |
562,426.7701 MATIC |
0.5746 USD |
0.5691 USD |
0.5963 USD |
0.5881 USD |
| 2022-05-27 |
0.5841 USD |
1,887,981.2723 MATIC |
0.5980 USD |
0.5646 USD |
0.6108 USD |
0.5706 USD |
| 2022-05-26 |
0.6126 USD |
2,025,391.7342 MATIC |
0.6456 USD |
0.5778 USD |
0.6588 USD |
0.6058 USD |
| 2022-05-25 |
0.6460 USD |
973,984.3948 MATIC |
0.6628 USD |
0.6280 USD |
0.6730 USD |
0.6494 USD |
| 2022-05-24 |
0.6367 USD |
1,377,385.6474 MATIC |
0.6402 USD |
0.6109 USD |
0.6680 USD |
0.6611 USD |
| 2022-05-23 |
0.6755 USD |
1,229,032.1675 MATIC |
0.6758 USD |
0.6354 USD |
0.7000 USD |
0.6417 USD |
| 2022-05-22 |
0.6603 USD |
788,287.5688 MATIC |
0.6494 USD |
0.6406 USD |
0.6775 USD |
0.6638 USD |
| 2022-05-21 |
0.6424 USD |
929,821.3631 MATIC |
0.6338 USD |
0.6212 USD |
0.6603 USD |
0.6481 USD |
| 2022-05-20 |
0.6477 USD |
849,674.8074 MATIC |
0.6587 USD |
0.6182 USD |
0.6791 USD |
0.6398 USD |
| 2022-05-19 |
0.6384 USD |
1,703,712.0721 MATIC |
0.6260 USD |
0.6098 USD |
0.6717 USD |
0.6588 USD |
| 2022-05-18 |
0.6443 USD |
1,566,548.6467 MATIC |
0.7269 USD |
0.6337 USD |
0.7369 USD |
0.6451 USD |
| 2022-05-17 |
0.7190 USD |
1,235,725.5696 MATIC |
0.6787 USD |
0.6748 USD |
0.7314 USD |
0.7260 USD |
| 2022-05-16 |
0.6849 USD |
661,520.0381 MATIC |
0.7424 USD |
0.6616 USD |
0.7424 USD |
0.6768 USD |
| 2022-05-15 |
0.6863 USD |
912,606.1424 MATIC |
0.6856 USD |
0.6570 USD |
0.7304 USD |
0.7280 USD |
| 2022-05-14 |
0.6649 USD |
1,215,371.1499 MATIC |
0.6692 USD |
0.6156 USD |
0.7099 USD |
0.6663 USD |
| 2022-05-13 |
0.7001 USD |
1,862,144.1354 MATIC |
0.6040 USD |
0.5922 USD |
0.7529 USD |
0.6809 USD |
| 2022-05-12 |
0.5685 USD |
9,539,075.0791 MATIC |
0.6756 USD |
0.4961 USD |
0.7159 USD |
0.6021 USD |
| 2022-05-11 |
0.6266 USD |
8,993,590.7758 MATIC |
0.8903 USD |
0.6039 USD |
0.9121 USD |
0.6518 USD |
| 2022-05-10 |
0.8899 USD |
5,080,993.6389 MATIC |
0.8110 USD |
0.7939 USD |
0.9892 USD |
0.8907 USD |
| 2022-05-09 |
0.8550 USD |
3,828,626.8797 MATIC |
0.9777 USD |
0.7908 USD |
0.9911 USD |
0.8368 USD |
| 2022-05-08 |
0.9887 USD |
764,621.8986 MATIC |
1.0202 USD |
0.9618 USD |
1.0291 USD |
0.9893 USD |
| 2022-05-07 |
1.0441 USD |
569,458.1915 MATIC |
1.0434 USD |
1.0155 USD |
1.0659 USD |
1.0357 USD |
| 2022-05-06 |
1.0411 USD |
1,616,581.9178 MATIC |
1.0646 USD |
1.0127 USD |
1.0761 USD |
1.0445 USD |
| 2022-05-05 |
1.0637 USD |
1,418,395.9005 MATIC |
1.1724 USD |
1.0302 USD |
1.1863 USD |
1.0656 USD |
| 2022-05-04 |
1.1678 USD |
810,656.8235 MATIC |
1.0764 USD |
1.0706 USD |
1.1724 USD |
1.1630 USD |
| 2022-05-03 |
1.0880 USD |
407,810.9668 MATIC |
1.0768 USD |
1.0545 USD |
1.1165 USD |
1.0697 USD |
| 2022-05-02 |
1.0780 USD |
1,264,454.2059 MATIC |
1.0996 USD |
1.0389 USD |
1.1204 USD |
1.0846 USD |
| 2022-05-01 |
1.0852 USD |
2,053,605.7025 MATIC |
1.0334 USD |
1.0160 USD |
1.1227 USD |
1.1016 USD |
| 2022-04-30 |
1.1107 USD |
641,998.6713 MATIC |
1.1412 USD |
1.0667 USD |
1.1645 USD |
1.0667 USD |
| 2022-04-29 |
1.1741 USD |
635,955.0925 MATIC |
1.2380 USD |
1.1293 USD |
1.2458 USD |
1.1376 USD |
| 2022-04-28 |
1.2504 USD |
264,390.8646 MATIC |
1.2560 USD |
1.2269 USD |
1.2792 USD |
1.2368 USD |
| 2022-04-27 |
1.2587 USD |
366,954.1562 MATIC |
1.2449 USD |
1.2370 USD |
1.2918 USD |
1.2574 USD |
| 2022-04-26 |
1.2574 USD |
298,413.1194 MATIC |
1.3540 USD |
1.2384 USD |
1.3632 USD |
1.2567 USD |
| 2022-04-25 |
1.2985 USD |
462,331.8547 MATIC |
1.3446 USD |
1.2649 USD |
1.3551 USD |
1.3551 USD |
| 2022-04-24 |
1.3479 USD |
138,920.1456 MATIC |
1.3686 USD |
1.3332 USD |
1.3735 USD |
1.3481 USD |
| 2022-04-23 |
1.3800 USD |
252,293.2852 MATIC |
1.3974 USD |
1.3450 USD |
1.4115 USD |
1.3829 USD |
| 2022-04-22 |
1.4493 USD |
1,593,511.0965 MATIC |
1.3775 USD |
1.3721 USD |
1.5036 USD |
1.3979 USD |
| 2022-04-21 |
1.4281 USD |
245,393.0105 MATIC |
1.4161 USD |
1.3613 USD |
1.4675 USD |
1.3766 USD |
| 2022-04-20 |
1.4346 USD |
468,692.4061 MATIC |
1.4268 USD |
1.3977 USD |
1.4665 USD |
1.4223 USD |
| 2022-04-19 |
1.4136 USD |
356,173.3361 MATIC |
1.4188 USD |
1.3940 USD |
1.4485 USD |
1.4240 USD |
| 2022-04-18 |
1.3619 USD |
632,581.5729 MATIC |
1.3383 USD |
1.2950 USD |
1.4249 USD |
1.4137 USD |
| 2022-04-17 |
1.3813 USD |
221,283.4213 MATIC |
1.3912 USD |
1.3389 USD |
1.3912 USD |
1.3410 USD |
| 2022-04-16 |
1.3896 USD |
127,359.3728 MATIC |
1.3980 USD |
1.3672 USD |
1.4038 USD |
1.3888 USD |
| 2022-04-15 |
1.3886 USD |
163,426.2395 MATIC |
1.3733 USD |
1.3690 USD |
1.4014 USD |
1.3946 USD |