Crypto exchange Bitfinex

Market Polygon (MATIC) / USD

Identifier on Bitfinex: tMATIC:USD
Date Price Volume Open Low High Close
2022-01-04 2.4368 USD 924,232.5955 MATIC 2.4329 USD 2.3734 USD 2.5054 USD 2.3800 USD
2022-01-03 2.4184 USD 827,304.1932 MATIC 2.5481 USD 2.3603 USD 2.5481 USD 2.4188 USD
2022-01-02 2.5496 USD 475,088.4804 MATIC 2.5777 USD 2.5048 USD 2.5856 USD 2.5546 USD
2022-01-01 2.5579 USD 940,784.6527 MATIC 2.5317 USD 2.4993 USD 2.6029 USD 2.5438 USD
2021-12-31 2.5411 USD 1,798,995.1268 MATIC 2.5593 USD 2.4426 USD 2.6746 USD 2.5235 USD
2021-12-30 2.5156 USD 1,071,340.8906 MATIC 2.4692 USD 2.4228 USD 2.5939 USD 2.5242 USD
2021-12-29 2.5260 USD 791,419.7943 MATIC 2.4920 USD 2.4056 USD 2.6170 USD 2.5330 USD
2021-12-28 2.5879 USD 1,377,000.3374 MATIC 2.7268 USD 2.4500 USD 2.7292 USD 2.5174 USD
2021-12-27 2.7195 USD 461,507.3119 MATIC 2.8897 USD 2.7166 USD 2.9254 USD 2.7589 USD
2021-12-26 2.7603 USD 1,082,946.0769 MATIC 2.6419 USD 2.6162 USD 2.8770 USD 2.8302 USD
2021-12-25 2.6742 USD 848,990.3358 MATIC 2.4668 USD 2.4330 USD 2.6889 USD 2.6684 USD
2021-12-24 2.5839 USD 1,429,875.7752 MATIC 2.6840 USD 2.4750 USD 2.6843 USD 2.4841 USD
2021-12-23 2.6015 USD 3,333,261.6708 MATIC 2.5044 USD 2.4649 USD 2.7341 USD 2.6610 USD
2021-12-22 2.5070 USD 3,449,617.9468 MATIC 2.3737 USD 2.3737 USD 2.6546 USD 2.5007 USD
2021-12-21 2.3161 USD 1,968,875.9078 MATIC 2.1372 USD 2.1091 USD 2.4118 USD 2.3246 USD
2021-12-20 2.1239 USD 778,016.1004 MATIC 2.2250 USD 2.0500 USD 2.2479 USD 2.1423 USD
2021-12-19 2.2369 USD 600,337.4176 MATIC 2.2385 USD 2.1652 USD 2.2910 USD 2.2295 USD
2021-12-18 2.2271 USD 510,519.9931 MATIC 2.1301 USD 2.0571 USD 2.2582 USD 2.2265 USD
2021-12-17 2.0920 USD 824,071.0425 MATIC 2.0717 USD 1.9391 USD 2.1607 USD 2.1152 USD
2021-12-16 2.1423 USD 1,187,851.0925 MATIC 2.1320 USD 2.0713 USD 2.2069 USD 2.1049 USD
2021-12-15 1.9974 USD 2,109,815.7543 MATIC 1.9420 USD 1.8314 USD 2.2280 USD 2.1476 USD
2021-12-14 1.9300 USD 1,565,894.1166 MATIC 1.8190 USD 1.7393 USD 1.9460 USD 1.9460 USD
2021-12-13 1.8620 USD 1,708,769.8305 MATIC 2.0854 USD 1.7542 USD 2.0941 USD 1.8496 USD
2021-12-12 2.0834 USD 684,498.9585 MATIC 2.1376 USD 2.0303 USD 2.1400 USD 2.1093 USD
2021-12-11 2.0920 USD 997,524.6015 MATIC 2.0913 USD 2.0125 USD 2.1651 USD 2.0889 USD
2021-12-10 2.1063 USD 2,978,878.0079 MATIC 2.0892 USD 2.0440 USD 2.2890 USD 2.0899 USD
2021-12-09 2.2326 USD 3,124,444.9257 MATIC 2.4190 USD 2.0630 USD 2.4379 USD 2.1442 USD
2021-12-08 2.4190 USD 2,614,932.6599 MATIC 2.3342 USD 2.2285 USD 2.5788 USD 2.4400 USD
2021-12-07 2.3806 USD 3,843,934.1410 MATIC 2.2883 USD 2.2394 USD 2.5167 USD 2.3653 USD
2021-12-06 2.2834 USD 3,886,839.2327 MATIC 2.0471 USD 1.7136 USD 2.3176 USD 2.2744 USD
2021-12-05 2.0409 USD 2,882,251.1977 MATIC 1.9819 USD 1.8867 USD 2.2003 USD 1.9983 USD
2021-12-04 1.9151 USD 6,028,838.2342 MATIC 2.2741 USD 1.5270 USD 2.3207 USD 1.9505 USD
2021-12-03 2.2378 USD 3,681,986.3936 MATIC 2.1246 USD 2.0855 USD 2.3947 USD 2.2615 USD
2021-12-02 2.0802 USD 2,802,078.6061 MATIC 2.0005 USD 1.9517 USD 2.2027 USD 2.1356 USD
2021-12-01 1.9515 USD 3,197,475.4528 MATIC 1.7850 USD 1.7769 USD 2.0935 USD 1.9454 USD
2021-11-30 1.8018 USD 2,357,323.9934 MATIC 1.8201 USD 1.6977 USD 1.8802 USD 1.7995 USD
2021-11-29 1.7106 USD 1,559,961.1255 MATIC 1.6563 USD 1.6316 USD 1.8155 USD 1.7957 USD
2021-11-28 1.6545 USD 1,683,692.3584 MATIC 1.6144 USD 1.4986 USD 1.6660 USD 1.6497 USD
2021-11-27 1.6193 USD 661,830.3521 MATIC 1.6444 USD 1.5903 USD 1.7255 USD 1.6208 USD
2021-11-26 1.6706 USD 3,284,663.3953 MATIC 1.9269 USD 1.5931 USD 1.9664 USD 1.6645 USD
2021-11-25 1.8237 USD 2,201,895.0981 MATIC 1.6892 USD 1.6737 USD 1.9176 USD 1.8633 USD
2021-11-24 1.7251 USD 1,653,850.0294 MATIC 1.7573 USD 1.6510 USD 1.8300 USD 1.7088 USD
2021-11-23 1.6358 USD 972,508.1214 MATIC 1.5576 USD 1.5435 USD 1.7529 USD 1.7410 USD
2021-11-22 1.5659 USD 833,953.6796 MATIC 1.6000 USD 1.5284 USD 1.6224 USD 1.5630 USD
2021-11-21 1.6308 USD 340,740.0235 MATIC 1.6670 USD 1.6058 USD 1.6678 USD 1.6220 USD
2021-11-20 1.6724 USD 484,650.9168 MATIC 1.6263 USD 1.5638 USD 1.6803 USD 1.6684 USD
2021-11-19 1.6194 USD 440,456.3244 MATIC 1.4974 USD 1.4833 USD 1.6253 USD 1.6200 USD
2021-11-18 1.4873 USD 2,005,741.3407 MATIC 1.6389 USD 1.4500 USD 1.6789 USD 1.4912 USD
2021-11-17 1.6296 USD 1,281,320.1182 MATIC 1.5611 USD 1.4908 USD 1.6711 USD 1.6344 USD
2021-11-16 1.5738 USD 2,692,167.1386 MATIC 1.6918 USD 1.4643 USD 1.6918 USD 1.5791 USD