Identifier on Bitfinex: tMATIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-27 |
1.2343 USD |
379,607.7581 MATIC |
1.2816 USD |
1.2137 USD |
1.2871 USD |
1.2360 USD |
| 2023-02-26 |
1.2747 USD |
283,430.9927 MATIC |
1.2467 USD |
1.2377 USD |
1.2997 USD |
1.2728 USD |
| 2023-02-25 |
1.2325 USD |
312,687.5248 MATIC |
1.2656 USD |
1.1959 USD |
1.2782 USD |
1.2128 USD |
| 2023-02-24 |
1.2989 USD |
423,985.9499 MATIC |
1.3528 USD |
1.2459 USD |
1.3636 USD |
1.2683 USD |
| 2023-02-23 |
1.3780 USD |
163,262.3578 MATIC |
1.3939 USD |
1.3358 USD |
1.4180 USD |
1.3547 USD |
| 2023-02-22 |
1.3532 USD |
763,018.5650 MATIC |
1.3853 USD |
1.3202 USD |
1.3916 USD |
1.3874 USD |
| 2023-02-21 |
1.3985 USD |
701,409.8817 MATIC |
1.4716 USD |
1.3632 USD |
1.5016 USD |
1.3714 USD |
| 2023-02-20 |
1.4756 USD |
134,692.9717 MATIC |
1.4846 USD |
1.4399 USD |
1.5069 USD |
1.4705 USD |
| 2023-02-19 |
1.4825 USD |
246,241.5258 MATIC |
1.4834 USD |
1.4646 USD |
1.5366 USD |
1.4813 USD |
| 2023-02-18 |
1.5245 USD |
200,169.2217 MATIC |
1.5300 USD |
1.4752 USD |
1.5678 USD |
1.4917 USD |
| 2023-02-17 |
1.4662 USD |
711,980.6147 MATIC |
1.3739 USD |
1.3706 USD |
1.5492 USD |
1.5227 USD |
| 2023-02-16 |
1.3901 USD |
841,263.4495 MATIC |
1.3291 USD |
1.3188 USD |
1.4650 USD |
1.3813 USD |
| 2023-02-15 |
1.2760 USD |
456,178.0490 MATIC |
1.2588 USD |
1.2332 USD |
1.3225 USD |
1.3118 USD |
| 2023-02-14 |
1.2080 USD |
917,695.9637 MATIC |
1.1839 USD |
1.1543 USD |
1.2596 USD |
1.2585 USD |
| 2023-02-13 |
1.1740 USD |
1,920,444.7933 MATIC |
1.2369 USD |
1.1372 USD |
1.2436 USD |
1.1816 USD |
| 2023-02-12 |
1.2362 USD |
867,266.4893 MATIC |
1.2490 USD |
1.2243 USD |
1.3023 USD |
1.2355 USD |
| 2023-02-11 |
1.2337 USD |
326,952.2162 MATIC |
1.2288 USD |
1.2141 USD |
1.2574 USD |
1.2503 USD |
| 2023-02-10 |
1.2760 USD |
1,592,012.9684 MATIC |
1.2269 USD |
1.2107 USD |
1.3126 USD |
1.2509 USD |
| 2023-02-09 |
1.2823 USD |
2,280,507.3454 MATIC |
1.3057 USD |
1.2017 USD |
1.3480 USD |
1.2309 USD |
| 2023-02-08 |
1.3037 USD |
1,391,877.6611 MATIC |
1.2714 USD |
1.2556 USD |
1.3495 USD |
1.3149 USD |
| 2023-02-07 |
1.2602 USD |
658,654.9399 MATIC |
1.1920 USD |
1.1920 USD |
1.2642 USD |
1.2595 USD |
| 2023-02-06 |
1.2136 USD |
595,472.7541 MATIC |
1.2027 USD |
1.1741 USD |
1.2375 USD |
1.2096 USD |
| 2023-02-05 |
1.2156 USD |
664,187.2024 MATIC |
1.2554 USD |
1.1843 USD |
1.2588 USD |
1.2066 USD |
| 2023-02-04 |
1.2530 USD |
536,203.8457 MATIC |
1.2448 USD |
1.2156 USD |
1.2825 USD |
1.2523 USD |
| 2023-02-03 |
1.2098 USD |
718,177.8068 MATIC |
1.1851 USD |
1.1669 USD |
1.2532 USD |
1.2505 USD |
| 2023-02-02 |
1.2267 USD |
954,457.1890 MATIC |
1.1998 USD |
1.1791 USD |
1.2566 USD |
1.1964 USD |
| 2023-02-01 |
1.1944 USD |
1,033,273.1219 MATIC |
1.1097 USD |
1.0682 USD |
1.2044 USD |
1.1983 USD |
| 2023-01-31 |
1.1049 USD |
688,236.6874 MATIC |
1.0869 USD |
1.0783 USD |
1.1231 USD |
1.1041 USD |
| 2023-01-30 |
1.1084 USD |
1,118,547.3088 MATIC |
1.1758 USD |
1.0627 USD |
1.1799 USD |
1.0875 USD |
| 2023-01-29 |
1.1756 USD |
1,443,456.9940 MATIC |
1.1458 USD |
1.1296 USD |
1.2000 USD |
1.1752 USD |
| 2023-01-28 |
1.1360 USD |
704,712.5621 MATIC |
1.1608 USD |
1.0928 USD |
1.1689 USD |
1.1372 USD |
| 2023-01-27 |
1.1265 USD |
1,283,881.7937 MATIC |
1.1197 USD |
1.0635 USD |
1.1891 USD |
1.1592 USD |
| 2023-01-26 |
1.0745 USD |
1,709,609.8328 MATIC |
0.9943 USD |
0.9886 USD |
1.1140 USD |
1.1023 USD |
| 2023-01-25 |
0.9600 USD |
629,076.2185 MATIC |
0.9539 USD |
0.9309 USD |
1.0186 USD |
1.0025 USD |
| 2023-01-24 |
1.0090 USD |
607,469.9239 MATIC |
0.9929 USD |
0.9775 USD |
1.0400 USD |
0.9824 USD |
| 2023-01-23 |
0.9941 USD |
665,801.9476 MATIC |
0.9953 USD |
0.9719 USD |
1.0141 USD |
0.9957 USD |
| 2023-01-22 |
0.9929 USD |
504,474.4529 MATIC |
0.9891 USD |
0.9762 USD |
1.0312 USD |
0.9943 USD |
| 2023-01-21 |
1.0231 USD |
538,909.6144 MATIC |
1.0288 USD |
0.9966 USD |
1.0407 USD |
1.0079 USD |
| 2023-01-20 |
0.9897 USD |
621,555.6443 MATIC |
0.9513 USD |
0.9375 USD |
1.0240 USD |
1.0208 USD |
| 2023-01-19 |
0.9402 USD |
484,412.4640 MATIC |
0.9380 USD |
0.9168 USD |
0.9575 USD |
0.9476 USD |
| 2023-01-18 |
0.9779 USD |
2,085,015.4853 MATIC |
0.9973 USD |
0.9256 USD |
1.0194 USD |
0.9448 USD |
| 2023-01-17 |
0.9944 USD |
873,909.0696 MATIC |
1.0199 USD |
0.9931 USD |
1.0375 USD |
0.9961 USD |
| 2023-01-16 |
0.9975 USD |
1,703,955.6532 MATIC |
0.9834 USD |
0.9665 USD |
1.0477 USD |
1.0206 USD |
| 2023-01-15 |
0.9844 USD |
1,300,706.0142 MATIC |
0.9980 USD |
0.9547 USD |
1.0034 USD |
0.9873 USD |
| 2023-01-14 |
0.9818 USD |
3,413,573.6732 MATIC |
0.9303 USD |
0.9303 USD |
1.0521 USD |
0.9979 USD |
| 2023-01-13 |
0.9311 USD |
569,085.6258 MATIC |
0.9159 USD |
0.8956 USD |
0.9381 USD |
0.9312 USD |
| 2023-01-12 |
0.9144 USD |
1,196,365.4009 MATIC |
0.8920 USD |
0.8552 USD |
0.9225 USD |
0.9135 USD |
| 2023-01-11 |
0.8644 USD |
746,269.5417 MATIC |
0.8578 USD |
0.8446 USD |
0.8710 USD |
0.8647 USD |
| 2023-01-10 |
0.8464 USD |
675,558.5183 MATIC |
0.8449 USD |
0.8324 USD |
0.8613 USD |
0.8586 USD |
| 2023-01-09 |
0.8572 USD |
1,471,171.2582 MATIC |
0.8406 USD |
0.8357 USD |
0.8763 USD |
0.8404 USD |