Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
Date Price Volume Open Low High Close
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
2022-03-06 1.4766 USD 198,307.8676 MATIC 1.5062 USD 1.4541 USD 1.5188 USD 1.4605 USD
2022-03-05 1.4923 USD 199,125.0895 MATIC 1.4713 USD 1.4467 USD 1.5161 USD 1.5082 USD
2022-03-04 1.5218 USD 481,086.9515 MATIC 1.5861 USD 1.4679 USD 1.5861 USD 1.4819 USD
2022-03-03 1.5848 USD 541,700.6795 MATIC 1.6430 USD 1.5461 USD 1.6511 USD 1.5865 USD
2022-03-02 1.6460 USD 716,897.3485 MATIC 1.6176 USD 1.5836 USD 1.6984 USD 1.6547 USD
2022-03-01 1.6106 USD 477,358.1517 MATIC 1.6134 USD 1.5584 USD 1.6644 USD 1.6068 USD
2022-02-28 1.5531 USD 366,404.6670 MATIC 1.4534 USD 1.4250 USD 1.5760 USD 1.5548 USD
2022-02-27 1.4939 USD 403,835.0342 MATIC 1.5176 USD 1.4250 USD 1.5486 USD 1.4428 USD
2022-02-26 1.5446 USD 129,266.5508 MATIC 1.5502 USD 1.5070 USD 1.5942 USD 1.5395 USD
2022-02-25 1.4833 USD 364,091.9432 MATIC 1.4467 USD 1.4070 USD 1.5743 USD 1.5565 USD
2022-02-24 1.4399 USD 1,647,553.0969 MATIC 1.4350 USD 1.2486 USD 1.5146 USD 1.4406 USD
2022-02-23 1.5548 USD 1,140,932.0502 MATIC 1.4652 USD 1.4418 USD 1.5953 USD 1.4444 USD
2022-02-22 1.4101 USD 819,750.1092 MATIC 1.4085 USD 1.3500 USD 1.4756 USD 1.4389 USD
2022-02-21 1.4406 USD 1,066,564.8078 MATIC 1.5096 USD 1.4229 USD 1.6163 USD 1.4486 USD
2022-02-20 1.5213 USD 529,868.5824 MATIC 1.6336 USD 1.4950 USD 1.6355 USD 1.5238 USD
2022-02-19 1.6013 USD 610,681.3441 MATIC 1.5938 USD 1.5614 USD 1.6434 USD 1.6076 USD
2022-02-18 1.6447 USD 973,433.4839 MATIC 1.6539 USD 1.5846 USD 1.7135 USD 1.5846 USD
2022-02-17 1.7447 USD 625,314.1728 MATIC 1.8427 USD 1.6478 USD 1.8643 USD 1.6554 USD
2022-02-16 1.8091 USD 570,728.9207 MATIC 1.8735 USD 1.7529 USD 1.8785 USD 1.8532 USD
2022-02-15 1.7718 USD 497,523.2045 MATIC 1.6545 USD 1.6545 USD 1.8332 USD 1.8271 USD
2022-02-14 1.6311 USD 758,023.0468 MATIC 1.6625 USD 1.5971 USD 1.6780 USD 1.6512 USD
2022-02-13 1.6825 USD 516,409.3147 MATIC 1.7027 USD 1.6452 USD 1.7233 USD 1.6829 USD
2022-02-12 1.6982 USD 629,573.4981 MATIC 1.7174 USD 1.6443 USD 1.7656 USD 1.6958 USD
2022-02-11 1.8034 USD 1,350,820.0831 MATIC 1.8968 USD 1.6780 USD 1.9015 USD 1.6843 USD
2022-02-10 1.9614 USD 1,133,005.0424 MATIC 2.0396 USD 1.8765 USD 2.0444 USD 1.9080 USD
2022-02-09 2.0000 USD 1,493,208.6800 MATIC 1.9480 USD 1.8917 USD 2.0611 USD 2.0575 USD
2022-02-08 1.9474 USD 952,588.6867 MATIC 2.0322 USD 1.8618 USD 2.0497 USD 1.9206 USD
2022-02-07 1.9406 USD 1,250,577.8714 MATIC 1.7442 USD 1.7002 USD 2.0855 USD 2.0326 USD
2022-02-06 1.7153 USD 204,495.7962 MATIC 1.7170 USD 1.6699 USD 1.7550 USD 1.6981 USD
2022-02-05 1.7261 USD 351,217.1568 MATIC 1.6960 USD 1.6780 USD 1.7575 USD 1.7164 USD
2022-02-04 1.6170 USD 610,979.5410 MATIC 1.5542 USD 1.5394 USD 1.6839 USD 1.6713 USD
2022-02-03 1.5285 USD 1,339,796.4391 MATIC 1.5395 USD 1.4770 USD 1.5500 USD 1.5377 USD
2022-02-02 1.6006 USD 612,206.8008 MATIC 1.6551 USD 1.5227 USD 1.6652 USD 1.5443 USD