Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
Date Price Volume Open Low High Close
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
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