Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-14 |
1.3722 USD |
456,112.8506 MATIC |
1.4202 USD |
1.3527 USD |
1.4433 USD |
1.3697 USD |
| 2022-04-13 |
1.4112 USD |
322,081.1046 MATIC |
1.3937 USD |
1.3689 USD |
1.4382 USD |
1.4215 USD |
| 2022-04-12 |
1.4056 USD |
798,793.2089 MATIC |
1.3358 USD |
1.3286 USD |
1.4750 USD |
1.3918 USD |
| 2022-04-11 |
1.3681 USD |
684,575.4746 MATIC |
1.4279 USD |
1.3140 USD |
1.4398 USD |
1.3328 USD |
| 2022-04-10 |
1.4641 USD |
148,434.1872 MATIC |
1.4647 USD |
1.4310 USD |
1.4899 USD |
1.4397 USD |
| 2022-04-09 |
1.4502 USD |
110,532.7098 MATIC |
1.4358 USD |
1.4277 USD |
1.4640 USD |
1.4406 USD |
| 2022-04-08 |
1.4904 USD |
262,443.3620 MATIC |
1.5104 USD |
1.4421 USD |
1.5265 USD |
1.4485 USD |
| 2022-04-07 |
1.4702 USD |
374,112.6585 MATIC |
1.4570 USD |
1.4387 USD |
1.5112 USD |
1.5090 USD |
| 2022-04-06 |
1.5018 USD |
1,224,657.8482 MATIC |
1.5876 USD |
1.4684 USD |
1.5915 USD |
1.5047 USD |
| 2022-04-05 |
1.6295 USD |
240,177.9370 MATIC |
1.6487 USD |
1.5973 USD |
1.6753 USD |
1.6131 USD |
| 2022-04-04 |
1.6465 USD |
370,756.0179 MATIC |
1.6834 USD |
1.6076 USD |
1.6874 USD |
1.6475 USD |
| 2022-04-03 |
1.6742 USD |
353,674.5056 MATIC |
1.6554 USD |
1.6321 USD |
1.7110 USD |
1.7094 USD |
| 2022-04-02 |
1.7023 USD |
604,525.4847 MATIC |
1.6914 USD |
1.6529 USD |
1.7293 USD |
1.6784 USD |
| 2022-04-01 |
1.6483 USD |
496,904.0524 MATIC |
1.6208 USD |
1.5614 USD |
1.7120 USD |
1.6982 USD |
| 2022-03-31 |
1.6291 USD |
1,312,542.5720 MATIC |
1.6772 USD |
1.6169 USD |
1.7487 USD |
1.6275 USD |
| 2022-03-30 |
1.7028 USD |
1,249,090.8968 MATIC |
1.6737 USD |
1.6290 USD |
1.7253 USD |
1.7128 USD |
| 2022-03-29 |
1.7104 USD |
1,386,306.1885 MATIC |
1.6574 USD |
1.6372 USD |
1.7359 USD |
1.6686 USD |
| 2022-03-28 |
1.7052 USD |
622,079.1340 MATIC |
1.6943 USD |
1.6657 USD |
1.7455 USD |
1.6752 USD |
| 2022-03-27 |
1.6769 USD |
230,317.3170 MATIC |
1.6130 USD |
1.6030 USD |
1.6889 USD |
1.6796 USD |
| 2022-03-26 |
1.5949 USD |
53,485.5585 MATIC |
1.5777 USD |
1.5694 USD |
1.6093 USD |
1.6012 USD |
| 2022-03-25 |
1.6291 USD |
860,500.5399 MATIC |
1.6322 USD |
1.5646 USD |
1.6618 USD |
1.5771 USD |
| 2022-03-24 |
1.6209 USD |
2,041,306.8131 MATIC |
1.5599 USD |
1.5463 USD |
1.6355 USD |
1.6327 USD |
| 2022-03-23 |
1.5424 USD |
2,171,268.9411 MATIC |
1.5054 USD |
1.4935 USD |
1.5529 USD |
1.5442 USD |
| 2022-03-22 |
1.5085 USD |
330,990.3187 MATIC |
1.4641 USD |
1.4581 USD |
1.5341 USD |
1.5075 USD |
| 2022-03-21 |
1.4709 USD |
60,106.6073 MATIC |
1.4660 USD |
1.4435 USD |
1.4983 USD |
1.4709 USD |
| 2022-03-20 |
1.4771 USD |
103,512.1688 MATIC |
1.5306 USD |
1.4586 USD |
1.5354 USD |
1.4779 USD |
| 2022-03-19 |
1.5194 USD |
181,889.3318 MATIC |
1.5003 USD |
1.5003 USD |
1.5400 USD |
1.5251 USD |
| 2022-03-18 |
1.4647 USD |
180,408.6232 MATIC |
1.4484 USD |
1.4193 USD |
1.5105 USD |
1.4988 USD |
| 2022-03-17 |
1.4629 USD |
94,173.0612 MATIC |
1.4686 USD |
1.4395 USD |
1.4990 USD |
1.4511 USD |
| 2022-03-16 |
1.4417 USD |
304,214.7631 MATIC |
1.3790 USD |
1.3570 USD |
1.4581 USD |
1.4455 USD |
| 2022-03-15 |
1.3726 USD |
122,135.3468 MATIC |
1.3793 USD |
1.3329 USD |
1.4100 USD |
1.4027 USD |
| 2022-03-14 |
1.3611 USD |
263,331.9015 MATIC |
1.3602 USD |
1.3315 USD |
1.3925 USD |
1.3677 USD |
| 2022-03-13 |
1.4034 USD |
44,810.2656 MATIC |
1.3976 USD |
1.3870 USD |
1.4190 USD |
1.3933 USD |
| 2022-03-12 |
1.4080 USD |
360,788.7399 MATIC |
1.4032 USD |
1.3943 USD |
1.4339 USD |
1.4048 USD |
| 2022-03-11 |
1.4345 USD |
148,085.8755 MATIC |
1.4382 USD |
1.4085 USD |
1.4725 USD |
1.4085 USD |
| 2022-03-10 |
1.4362 USD |
462,410.4838 MATIC |
1.5060 USD |
1.4061 USD |
1.5116 USD |
1.4535 USD |
| 2022-03-09 |
1.5142 USD |
371,986.5984 MATIC |
1.4471 USD |
1.4471 USD |
1.5452 USD |
1.4949 USD |
| 2022-03-08 |
1.4491 USD |
225,125.4527 MATIC |
1.4142 USD |
1.4052 USD |
1.4759 USD |
1.4457 USD |
| 2022-03-07 |
1.4333 USD |
564,584.8476 MATIC |
1.4365 USD |
1.3724 USD |
1.4960 USD |
1.4223 USD |